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

Cango Inc ADR (NY: CANG )

1.610 +0.030 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2020 1.600 1.625 1.498 1.503 145,737 -0.09(-5.71%)
Oct 29, 2020 1.652 1.721 1.581 1.594 116,038 -0.02(-1.20%)
Oct 28, 2020 1.454 1.614 1.448 1.614 86,731 +0.16(+10.79%)
Oct 27, 2020 1.451 1.473 1.415 1.456 64,577 +0.04(+3.13%)
Oct 26, 2020 1.462 1.477 1.393 1.412 36,575 -0.05(-3.40%)
Oct 23, 2020 1.517 1.517 1.462 1.462 48,216 -0.05(-3.11%)
Oct 22, 2020 1.407 1.509 1.407 1.509 45,925 +0.03(+2.24%)
Oct 21, 2020 1.478 1.478 1.393 1.476 73,535 -0.01(-0.74%)
Oct 20, 2020 1.462 1.531 1.456 1.487 54,818 -0.03(-2.00%)
Oct 19, 2020 1.702 1.745 1.490 1.517 170,541 -0.13(-8.03%)
Oct 16, 2020 1.619 1.669 1.550 1.650 122,898 +0.09(+5.65%)
Oct 15, 2020 1.478 1.608 1.459 1.561 71,657 +0.09(+6.19%)
Oct 14, 2020 1.448 1.500 1.444 1.470 47,397 -0.00(-0.19%)
Oct 13, 2020 1.462 1.545 1.440 1.473 110,376 +0.03(+1.91%)
Oct 12, 2020 1.432 1.520 1.428 1.445 149,090 +0.01(+0.58%)
Oct 09, 2020 1.443 1.467 1.418 1.437 84,107 -0.01(-0.57%)
Oct 08, 2020 1.459 1.509 1.429 1.445 86,731 +0.00(+0.19%)
Oct 07, 2020 1.434 1.503 1.415 1.443 74,561 +0.02(+1.36%)
Oct 06, 2020 1.456 1.473 1.423 1.423 38,250 +0.00(+0.00%)
Oct 05, 2020 1.456 1.487 1.423 1.423 79,883 -0.04(-2.46%)
Oct 02, 2020 1.448 1.465 1.379 1.459 141,024 +0.01(+0.76%)
Oct 01, 2020 1.523 1.539 1.448 1.448 83,193 -0.08(-5.41%)
Sep 30, 2020 1.470 1.531 1.470 1.531 83,008 +0.07(+4.52%)
Sep 29, 2020 1.385 1.484 1.385 1.465 78,401 +0.06(+4.12%)
Sep 28, 2020 1.371 1.407 1.371 1.407 108,077 +0.04(+2.62%)
Sep 25, 2020 1.343 1.378 1.334 1.371 58,004 -0.01(-1.00%)
Sep 24, 2020 1.346 1.385 1.324 1.385 91,600 +0.05(+3.50%)
Sep 23, 2020 1.374 1.379 1.338 1.338 44,783 -0.05(-3.58%)
Sep 22, 2020 1.360 1.393 1.336 1.387 58,893 +0.04(+2.65%)
Sep 21, 2020 1.324 1.365 1.324 1.352 32,381 +0.00(+0.00%)
Sep 18, 2020 1.396 1.396 1.352 1.352 30,090 -0.04(-2.58%)
Sep 17, 2020 1.365 1.393 1.356 1.387 29,107 +0.02(+1.62%)
Sep 16, 2020 1.393 1.412 1.365 1.365 44,239 -0.02(-1.20%)
Sep 15, 2020 1.423 1.448 1.382 1.382 62,812 -0.06(-3.84%)
Sep 14, 2020 1.412 1.443 1.378 1.437 50,903 +0.04(+3.17%)
Sep 11, 2020 1.434 1.445 1.379 1.393 59,817 -0.02(-1.17%)
Sep 10, 2020 1.462 1.542 1.410 1.410 128,705 +0.00(+0.00%)
Sep 09, 2020 1.495 1.495 1.410 1.410 59,215 -0.08(-5.20%)
Sep 08, 2020 1.465 1.495 1.434 1.487 83,947 +0.06(+4.46%)
Sep 04, 2020 1.492 1.501 1.418 1.423 18,851 -0.01(-0.58%)
Sep 03, 2020 1.490 1.490 1.422 1.432 30,046 -0.07(-4.77%)
Sep 02, 2020 1.608 1.611 1.490 1.503 94,965 -0.04(-2.68%)
Sep 01, 2020 1.600 1.633 1.434 1.545 229,808 -0.04(-2.52%)
Aug 31, 2020 1.810 1.810 1.531 1.585 129,909 -0.20(-11.07%)
Aug 28, 2020 1.741 1.823 1.716 1.782 126,523 +0.10(+5.90%)
Aug 27, 2020 1.633 1.778 1.633 1.683 134,774 +0.01(+0.66%)
Aug 26, 2020 1.724 1.796 1.630 1.672 89,450 -0.02(-1.46%)
Aug 25, 2020 1.655 1.716 1.563 1.696 103,792 -0.04(-2.38%)
Aug 24, 2020 1.765 1.830 1.731 1.738 125,809 +0.01(+0.80%)
Aug 21, 2020 1.793 1.854 1.716 1.724 110,209 +0.00(+0.00%)
Aug 20, 2020 1.782 1.906 1.710 1.724 227,336 +0.02(+0.97%)
Aug 19, 2020 1.821 1.821 1.694 1.707 79,807 -0.09(-5.21%)
Aug 18, 2020 1.837 1.837 1.796 1.801 64,595 -0.05(-2.54%)
Aug 17, 2020 1.865 1.897 1.848 1.848 50,123 -0.05(-2.74%)
Aug 14, 2020 1.840 1.903 1.834 1.900 60,905 +0.04(+2.05%)
Aug 13, 2020 1.848 1.884 1.793 1.862 57,243 -0.00(-0.13%)
Aug 12, 2020 1.884 1.884 1.793 1.864 60,227 +0.05(+2.56%)
Aug 11, 2020 1.843 1.903 1.793 1.818 53,864 +0.00(+0.15%)
Aug 10, 2020 1.677 1.876 1.672 1.815 149,000 +0.14(+8.05%)
Aug 07, 2020 1.534 1.754 1.523 1.680 178,727 +0.13(+8.36%)
Aug 06, 2020 1.558 1.571 1.492 1.550 77,197 -0.01(-0.48%)
Aug 05, 2020 1.476 1.581 1.476 1.558 76,457 -0.00(-0.18%)
Aug 04, 2020 1.558 1.578 1.487 1.560 138,849 +0.03(+1.93%)
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.