Cango Inc ADR (NY: CANG )

1.364 -0.036 (-2.55%)
Streaming Delayed Price Updated: 12:58 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.370 1.426 1.370 1.400 12,881 +0.02(+1.45%)
Apr 18, 2024 1.400 1.440 1.370 1.380 18,165 -0.04(-2.82%)
Apr 17, 2024 1.385 1.440 1.350 1.420 8,212 +0.06(+4.40%)
Apr 16, 2024 1.410 1.410 1.360 1.360 13,071 -0.07(-4.89%)
Apr 15, 2024 1.440 1.490 1.410 1.430 15,887 -0.03(-2.05%)
Apr 12, 2024 1.410 1.490 1.410 1.460 27,581 +0.02(+1.39%)
Apr 11, 2024 1.410 1.520 1.410 1.440 32,233 +0.02(+1.41%)
Apr 10, 2024 1.400 1.490 1.400 1.420 13,182 -0.03(-2.07%)
Apr 09, 2024 1.500 1.550 1.431 1.450 22,652 -0.07(-4.61%)
Apr 08, 2024 1.550 1.600 1.460 1.520 26,096 +0.01(+0.66%)
Apr 05, 2024 1.480 1.550 1.480 1.510 34,609 +0.05(+3.39%)
Apr 04, 2024 1.550 1.550 1.401 1.460 44,327 +0.03(+2.13%)
Apr 03, 2024 1.440 1.510 1.420 1.430 43,843 -0.04(-2.72%)
Apr 02, 2024 1.460 1.530 1.460 1.470 19,773 -0.02(-1.34%)
Apr 01, 2024 1.500 1.540 1.460 1.490 14,355 -0.03(-1.97%)
Mar 28, 2024 1.500 1.580 1.490 1.520 26,175 +0.03(+2.36%)
Mar 27, 2024 1.420 1.540 1.420 1.485 35,698 +0.05(+3.13%)
Mar 26, 2024 1.450 1.540 1.440 1.440 45,083 -0.03(-2.04%)
Mar 25, 2024 1.450 1.550 1.380 1.470 47,889 +0.00(+0.00%)
Mar 22, 2024 1.470 1.500 1.420 1.470 19,904 +0.01(+0.68%)
Mar 21, 2024 1.470 1.500 1.460 1.460 24,457 -0.02(-1.35%)
Mar 20, 2024 1.430 1.508 1.430 1.480 23,959 +0.01(+0.68%)
Mar 19, 2024 1.400 1.470 1.350 1.470 29,380 +0.06(+4.26%)
Mar 18, 2024 1.470 1.513 1.410 1.410 24,797 -0.09(-6.00%)
Mar 15, 2024 1.540 1.560 1.480 1.500 60,431 -0.03(-1.96%)
Mar 14, 2024 1.530 1.558 1.481 1.530 25,252 -0.03(-1.92%)
Mar 13, 2024 1.580 1.605 1.525 1.560 33,442 -0.02(-1.27%)
Mar 12, 2024 1.540 1.720 1.540 1.580 72,212 +0.03(+1.94%)
Mar 11, 2024 1.490 1.600 1.475 1.550 90,200 +0.04(+2.65%)
Mar 08, 2024 1.520 1.570 1.500 1.510 24,702 -0.02(-1.31%)
Mar 07, 2024 1.550 1.570 1.520 1.530 29,781 -0.04(-2.55%)
Mar 06, 2024 1.540 1.580 1.501 1.570 20,703 +0.03(+1.95%)
Mar 05, 2024 1.620 1.620 1.500 1.540 27,856 -0.04(-2.53%)
Mar 04, 2024 1.560 1.620 1.550 1.580 27,249 +0.04(+2.60%)
Mar 01, 2024 1.480 1.577 1.451 1.540 10,631 +0.04(+2.67%)
Feb 29, 2024 1.460 1.640 1.450 1.500 36,739 +0.02(+1.35%)
Feb 28, 2024 1.480 1.620 1.418 1.480 67,368 -0.03(-1.99%)
Feb 27, 2024 1.600 1.678 1.490 1.510 77,839 -0.13(-7.93%)
Feb 26, 2024 1.800 1.800 1.570 1.640 123,660 -0.11(-6.55%)
Feb 23, 2024 1.730 1.880 1.720 1.755 67,186 -0.01(-0.28%)
Feb 22, 2024 1.620 1.880 1.620 1.760 171,381 +0.06(+3.53%)
Feb 21, 2024 1.350 1.776 1.320 1.700 579,389 +0.28(+19.72%)
Feb 20, 2024 1.220 1.470 1.220 1.420 242,361 +0.19(+15.45%)
Feb 16, 2024 1.190 1.250 1.190 1.230 109,526 +0.00(+0.00%)
Feb 15, 2024 1.180 1.230 1.180 1.230 119,866 +0.03(+2.50%)
Feb 14, 2024 1.170 1.205 1.170 1.200 115,065 +0.01(+0.84%)
Feb 13, 2024 1.200 1.200 1.130 1.190 19,518 -0.01(-0.83%)
Feb 12, 2024 1.190 1.200 1.180 1.200 50,264 +0.02(+1.69%)
Feb 09, 2024 1.180 1.186 1.160 1.180 26,338 -0.02(-1.67%)
Feb 08, 2024 1.180 1.200 1.140 1.200 23,222 +0.00(+0.00%)
Feb 07, 2024 1.190 1.210 1.183 1.200 63,452 -0.01(-0.83%)
Feb 06, 2024 1.170 1.210 1.144 1.210 52,643 +0.02(+1.68%)
Feb 05, 2024 1.200 1.200 1.120 1.190 33,287 -0.01(-0.83%)
Feb 02, 2024 1.190 1.210 1.190 1.200 45,766 +0.00(+0.01%)
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.