Skip to main content

Cango Inc ADR (NY: CANG )

1.840 +0.060 (+3.37%)
Streaming Delayed Price Updated: 12:42 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 1.760 1.790 1.740 1.780 25,985 -0.01(-0.60%)
Oct 07, 2024 1.860 1.880 1.750 1.791 33,196 -0.06(-3.20%)
Oct 04, 2024 1.840 1.900 1.800 1.850 30,054 +0.01(+0.54%)
Oct 03, 2024 1.850 1.850 1.775 1.840 30,341 -0.06(-3.16%)
Oct 02, 2024 1.750 1.900 1.710 1.900 237,330 +0.17(+9.83%)
Oct 01, 2024 1.750 1.780 1.715 1.730 30,640 -0.05(-2.81%)
Sep 30, 2024 1.790 1.830 1.720 1.780 159,997 -0.04(-2.20%)
Sep 27, 2024 1.740 1.850 1.740 1.820 74,421 +0.13(+7.69%)
Sep 26, 2024 1.650 1.799 1.645 1.690 159,016 +0.08(+4.97%)
Sep 25, 2024 1.600 1.690 1.590 1.610 64,985 +0.01(+0.63%)
Sep 24, 2024 1.620 1.670 1.484 1.600 379,703 +0.00(+0.00%)
Sep 23, 2024 1.600 1.680 1.530 1.600 87,295 -0.01(-0.62%)
Sep 20, 2024 1.550 1.700 1.460 1.610 111,849 +0.03(+1.90%)
Sep 19, 2024 1.510 1.660 1.510 1.580 66,210 +0.08(+5.33%)
Sep 18, 2024 1.540 1.690 1.480 1.500 48,779 -0.07(-4.46%)
Sep 17, 2024 1.540 1.650 1.540 1.570 25,239 +0.03(+1.95%)
Sep 16, 2024 1.530 1.600 1.530 1.540 12,184 +0.01(+0.65%)
Sep 13, 2024 1.540 1.670 1.523 1.530 26,482 -0.03(-1.93%)
Sep 12, 2024 1.560 1.633 1.400 1.560 30,314 -0.02(-1.26%)
Sep 11, 2024 1.640 1.645 1.520 1.580 27,236 -0.07(-4.25%)
Sep 10, 2024 1.610 1.685 1.610 1.650 10,814 +0.00(+0.00%)
Sep 09, 2024 1.640 1.670 1.600 1.650 9,309 -0.02(-1.19%)
Sep 06, 2024 1.690 1.770 1.640 1.670 14,122 -0.02(-1.18%)
Sep 05, 2024 1.640 1.730 1.601 1.690 20,387 +0.09(+5.62%)
Sep 04, 2024 1.640 1.660 1.590 1.600 28,062 -0.08(-4.76%)
Sep 03, 2024 1.750 1.750 1.660 1.680 17,271 -0.04(-2.33%)
Aug 30, 2024 1.730 1.785 1.700 1.720 24,903 -0.05(-2.82%)
Aug 29, 2024 1.730 1.783 1.720 1.770 23,306 +0.05(+2.91%)
Aug 28, 2024 1.750 1.800 1.720 1.720 14,380 +0.00(+0.00%)
Aug 27, 2024 1.820 1.820 1.720 1.720 10,207 -0.04(-2.55%)
Aug 26, 2024 1.760 1.765 1.740 1.765 4,069 -0.03(-1.40%)
Aug 23, 2024 1.730 1.860 1.729 1.790 19,722 +0.09(+5.29%)
Aug 22, 2024 1.830 1.870 1.670 1.700 28,378 -0.13(-7.10%)
Aug 21, 2024 1.820 1.870 1.780 1.830 25,587 +0.05(+2.81%)
Aug 20, 2024 1.740 1.850 1.740 1.780 12,788 +0.07(+4.09%)
Aug 19, 2024 1.820 1.940 1.690 1.710 31,128 -0.14(-7.57%)
Aug 16, 2024 1.780 1.900 1.730 1.850 24,964 +0.07(+3.93%)
Aug 15, 2024 1.660 1.810 1.660 1.780 25,609 +0.08(+4.71%)
Aug 14, 2024 1.670 1.810 1.670 1.700 17,315 +0.00(+0.00%)
Aug 13, 2024 1.710 1.840 1.690 1.700 24,107 -0.02(-1.16%)
Aug 12, 2024 1.730 1.750 1.720 1.720 2,874 -0.04(-2.23%)
Aug 09, 2024 1.750 1.800 1.750 1.759 3,545 -0.00(-0.05%)
Aug 08, 2024 1.720 1.800 1.720 1.760 14,379 +0.04(+2.33%)
Aug 07, 2024 1.750 1.800 1.720 1.720 8,356 -0.07(-3.91%)
Aug 06, 2024 1.720 1.885 1.680 1.790 23,357 +0.12(+7.19%)
Aug 05, 2024 1.750 1.752 1.660 1.670 43,078 -0.11(-6.18%)
Aug 02, 2024 1.820 1.900 1.780 1.780 49,434 -0.07(-3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.