Skip to main content

Cango Inc ADR (NY: CANG )

1.609 -0.020 (-1.26%)
Streaming Delayed Price Updated: 12:44 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.030 2.211 1.946 2.211 27,156 +0.13(+6.04%)
Oct 30, 2019 2.004 2.167 1.975 2.085 37,553 +0.01(+0.56%)
Oct 29, 2019 2.030 2.153 1.986 2.073 41,361 +0.04(+2.14%)
Oct 28, 2019 1.966 2.073 1.964 2.030 31,317 +0.03(+1.27%)
Oct 25, 2019 2.011 2.030 1.852 2.004 33,662 -0.04(-1.95%)
Oct 24, 2019 1.993 2.044 1.975 2.044 30,390 +0.05(+2.73%)
Oct 23, 2019 2.080 2.084 1.979 1.990 24,676 -0.09(-4.52%)
Oct 22, 2019 1.946 2.120 1.945 2.084 17,742 +0.16(+8.29%)
Oct 21, 2019 1.783 1.928 1.776 1.924 21,061 +0.15(+8.37%)
Oct 18, 2019 1.769 1.794 1.735 1.776 3,035 +0.04(+2.08%)
Oct 17, 2019 1.639 1.793 1.639 1.740 4,003 +0.10(+6.19%)
Oct 15, 2019 1.638 1.638 1.638 0 -0.12(-6.80%)
Oct 14, 2019 1.754 1.758 1.751 1.758 4,185 +0.05(+3.19%)
Oct 11, 2019 1.703 1.703 1.703 1.703 551 +0.04(+2.17%)
Oct 10, 2019 1.783 1.783 1.666 1.667 9,822 -0.03(-1.71%)
Oct 09, 2019 1.816 1.830 1.696 1.696 10,454 -0.14(-7.42%)
Oct 08, 2019 1.823 1.832 1.823 1.832 3,518 +0.03(+1.51%)
Oct 07, 2019 1.805 1.805 1.805 1.805 993 -0.00(-0.20%)
Oct 04, 2019 1.830 1.830 1.808 1.808 10,209 -0.07(-3.67%)
Oct 03, 2019 1.830 1.881 1.830 1.877 2,212 +0.03(+1.73%)
Oct 02, 2019 1.900 1.902 1.830 1.845 9,146 -0.04(-2.26%)
Oct 01, 2019 1.906 1.946 1.885 1.888 7,839 -0.06(-3.16%)
Sep 30, 2019 1.950 1.950 1.950 1.950 8 +0.00(+0.00%)
Sep 27, 2019 1.956 1.956 1.950 1.950 551 -0.01(-0.37%)
Sep 26, 2019 1.957 1.957 46 +0.00(+0.00%)
Sep 25, 2019 1.957 1.957 1.957 1.957 339 +0.03(+1.35%)
Sep 24, 2019 1.931 1.931 1.931 1.931 469 -0.03(-1.33%)
Sep 23, 2019 1.957 1.957 2 +0.00(+0.00%)
Sep 20, 2019 1.957 1.957 1.957 1.957 275 +0.00(+0.00%)
Sep 19, 2019 1.957 1.957 1.957 1.957 405 +0.03(+1.73%)
Sep 18, 2019 2.073 2.073 1.924 1.924 1,611 -0.11(-5.54%)
Sep 17, 2019 2.033 2.095 2.033 2.037 4,254 +0.04(+2.23%)
Sep 16, 2019 1.910 2.001 1.910 1.992 1,189 +0.13(+6.74%)
Sep 13, 2019 1.867 1.867 1.866 1.866 827 +0.00(+0.00%)
Sep 12, 2019 1.866 1.866 1.866 1.866 736 -0.02(-0.91%)
Sep 11, 2019 1.884 1.884 1.884 1.884 587 +0.05(+2.71%)
Sep 10, 2019 1.812 1.834 1.812 1.834 1,018 -0.05(-2.69%)
Sep 09, 2019 1.964 1.964 1.885 1.885 1,098 -0.03(-1.51%)
Sep 06, 2019 1.914 1.914 1.914 1.914 275 +0.05(+2.90%)
Sep 05, 2019 1.860 1.860 1.860 1.860 882 +0.00(+0.02%)
Sep 04, 2019 1.812 1.906 1.812 1.859 10,399 +0.03(+1.79%)
Sep 03, 2019 2.175 2.189 1.827 1.827 18,555 -0.32(-14.72%)
Aug 30, 2019 2.142 2.142 2.142 2.142 3,035 +0.05(+2.25%)
Aug 29, 2019 2.135 2.135 2.095 2.095 604 +0.03(+1.40%)
Aug 28, 2019 2.027 2.066 2.026 2.066 2,281 +0.04(+2.01%)
Aug 27, 2019 1.997 2.030 1.997 2.025 2,728 +0.03(+1.40%)
Aug 26, 2019 1.903 1.997 1.818 1.997 3,200 +0.01(+0.73%)
Aug 23, 2019 1.982 1.982 1.982 1.982 551 +0.00(+0.00%)
Aug 22, 2019 1.957 1.982 1.924 1.982 10,556 +0.01(+0.54%)
Aug 21, 2019 1.899 1.993 1.899 1.972 21,262 +0.12(+6.26%)
Aug 20, 2019 2.120 2.233 1.812 1.856 86,326 -0.36(-16.20%)
Aug 19, 2019 2.131 2.214 2.131 2.214 2,011 +0.13(+5.98%)
Aug 16, 2019 2.240 2.240 2.047 2.089 7,174 -0.04(-1.96%)
Aug 15, 2019 2.196 2.294 2.131 2.131 14,072 -0.05(-2.33%)
Aug 14, 2019 2.182 2.182 2.182 2.182 110 +0.00(+0.00%)
Aug 13, 2019 2.290 2.290 2.131 2.182 10,452 -0.06(-2.75%)
Aug 12, 2019 2.243 2.243 2.243 2.243 278 -0.05(-2.30%)
Aug 09, 2019 2.266 2.301 2.266 2.296 1,103 -0.01(-0.38%)
Aug 08, 2019 2.414 2.414 2.305 2.305 12,447 -0.01(-0.63%)
Aug 07, 2019 2.319 2.319 2.319 2.319 2 +0.00(+0.00%)
Aug 06, 2019 2.406 2.406 2.175 2.319 13,661 +0.14(+6.67%)
Aug 05, 2019 2.175 2.175 2.175 2.175 63 +0.00(+0.00%)
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.