Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cango Inc ADR (NY: CANG )

3.810 -0.090 (-2.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 3.910 4.090 3.800 3.810 237,338 -0.09(-2.31%)
Nov 21, 2024 4.040 4.210 3.900 3.900 315,254 -0.24(-5.80%)
Nov 20, 2024 3.530 4.140 3.530 4.140 363,183 +0.64(+18.29%)
Nov 19, 2024 3.430 3.630 3.400 3.500 341,425 +0.09(+2.64%)
Nov 18, 2024 3.700 3.706 3.410 3.410 533,226 -0.35(-9.31%)
Nov 15, 2024 3.800 3.940 3.600 3.760 513,578 +0.04(+1.08%)
Nov 14, 2024 3.710 4.040 3.680 3.720 360,547 +0.03(+0.81%)
Nov 13, 2024 3.950 4.050 3.620 3.690 494,763 -0.26(-6.58%)
Nov 12, 2024 4.160 4.190 3.800 3.950 1,214,958 -0.21(-5.05%)
Nov 11, 2024 3.990 4.200 3.760 4.160 1,196,226 +0.76(+22.35%)
Nov 08, 2024 3.510 3.990 3.270 3.400 932,606 +0.44(+14.86%)
Nov 07, 2024 2.940 2.960 2.800 2.960 152,233 +0.17(+6.09%)
Nov 06, 2024 2.820 2.898 2.500 2.790 304,877 -0.04(-1.41%)
Nov 05, 2024 2.940 2.969 2.740 2.830 132,777 +0.03(+1.07%)
Nov 04, 2024 2.660 3.000 2.500 2.800 349,753 -0.05(-1.75%)
Nov 01, 2024 2.520 2.850 2.490 2.850 235,466 +0.41(+16.80%)
Oct 31, 2024 2.420 2.660 2.400 2.440 130,480 -0.04(-1.61%)
Oct 30, 2024 2.250 2.555 2.250 2.480 84,321 +0.18(+7.83%)
Oct 29, 2024 2.430 2.570 2.280 2.300 189,229 -0.19(-7.63%)
Oct 28, 2024 2.210 2.610 2.210 2.490 553,955 +0.27(+12.16%)
Oct 25, 2024 1.950 2.250 1.950 2.220 412,382 +0.33(+17.46%)
Oct 24, 2024 1.780 1.910 1.780 1.890 105,454 +0.09(+5.00%)
Oct 23, 2024 1.770 1.800 1.768 1.800 15,173 +0.02(+1.12%)
Oct 22, 2024 1.780 1.795 1.770 1.780 8,174 +0.03(+1.71%)
Oct 21, 2024 1.740 1.790 1.710 1.750 18,580 -0.03(-1.69%)
Oct 18, 2024 1.760 1.839 1.760 1.780 17,012 +0.05(+2.89%)
Oct 17, 2024 1.670 1.790 1.550 1.730 101,925 +0.01(+0.87%)
Oct 16, 2024 1.690 1.790 1.690 1.715 25,385 +0.02(+0.88%)
Oct 15, 2024 1.800 1.800 1.596 1.700 125,241 -0.13(-7.10%)
Oct 14, 2024 1.770 1.830 1.760 1.830 38,026 +0.05(+2.52%)
Oct 11, 2024 1.790 1.805 1.750 1.785 9,758 -0.04(-1.92%)
Oct 10, 2024 1.750 1.869 1.750 1.820 33,177 +0.03(+1.68%)
Oct 09, 2024 1.740 1.860 1.700 1.790 28,744 +0.01(+0.56%)
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%)
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.