Skip to main content

Cango Inc ADR (NY: CANG )

1.390 +0.100 (+7.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.289 1.429 1.289 1.405 110,793 +0.12(+9.52%)
Sep 29, 2022 1.283 1.326 1.234 1.283 107,239 +0.01(+0.96%)
Sep 28, 2022 1.283 1.295 1.222 1.271 83,860 -0.01(-0.95%)
Sep 27, 2022 1.320 1.362 1.240 1.283 102,806 -0.03(-2.33%)
Sep 26, 2022 1.326 1.399 1.295 1.313 112,151 -0.02(-1.38%)
Sep 23, 2022 1.301 1.368 1.277 1.332 112,485 -0.02(-1.36%)
Sep 22, 2022 1.326 1.353 1.313 1.350 49,303 +0.04(+3.27%)
Sep 21, 2022 1.362 1.381 1.283 1.307 77,915 -0.05(-4.04%)
Sep 20, 2022 1.399 1.399 1.325 1.362 107,010 -0.01(-0.89%)
Sep 19, 2022 1.240 1.405 1.228 1.375 144,041 +0.13(+10.29%)
Sep 16, 2022 1.326 1.356 1.246 1.246 123,929 -0.07(-5.56%)
Sep 15, 2022 1.289 1.356 1.289 1.320 83,942 +0.01(+0.47%)
Sep 14, 2022 1.362 1.362 1.295 1.313 55,883 +0.01(+0.47%)
Sep 13, 2022 1.332 1.345 1.301 1.307 45,850 -0.01(-0.93%)
Sep 12, 2022 1.295 1.384 1.292 1.320 127,521 +0.03(+2.37%)
Sep 09, 2022 1.277 1.405 1.222 1.289 154,026 +0.01(+0.48%)
Sep 08, 2022 1.283 1.405 1.265 1.283 200,476 +0.00(+0.00%)
Sep 07, 2022 1.301 1.344 1.283 1.283 184,422 -0.05(-3.67%)
Sep 06, 2022 1.375 1.416 1.320 1.332 69,954 -0.04(-3.11%)
Sep 02, 2022 1.405 1.466 1.375 1.375 40,011 -0.04(-2.60%)
Sep 01, 2022 1.429 1.484 1.344 1.411 201,456 -0.07(-4.55%)
Aug 31, 2022 1.423 1.527 1.423 1.478 55,973 +0.05(+3.86%)
Aug 30, 2022 1.472 1.515 1.405 1.423 133,206 -0.16(-10.04%)
Aug 29, 2022 1.637 1.637 1.571 1.582 99,414 -0.02(-1.52%)
Aug 26, 2022 1.601 1.643 1.595 1.607 97,276 -0.01(-0.75%)
Aug 25, 2022 1.588 1.643 1.558 1.619 71,467 +0.06(+3.92%)
Aug 24, 2022 1.533 1.582 1.533 1.558 65,736 +0.01(+0.39%)
Aug 23, 2022 1.576 1.576 1.533 1.552 27,621 -0.01(-0.78%)
Aug 22, 2022 1.558 1.570 1.552 1.564 42,378 +0.01(+0.39%)
Aug 19, 2022 1.546 1.576 1.527 1.558 50,813 -0.01(-0.78%)
Aug 18, 2022 1.558 1.582 1.543 1.570 300,346 +0.01(+0.78%)
Aug 17, 2022 1.576 1.619 1.558 1.558 161,636 -0.02(-1.16%)
Aug 16, 2022 1.564 1.607 1.552 1.576 166,658 +0.01(+0.39%)
Aug 15, 2022 1.582 1.625 1.558 1.570 129,410 -0.07(-4.10%)
Aug 12, 2022 1.613 1.643 1.601 1.637 76,337 -0.01(-0.37%)
Aug 11, 2022 1.631 1.662 1.619 1.643 145,843 +0.01(+0.75%)
Aug 10, 2022 1.637 1.656 1.600 1.631 113,461 +0.02(+1.14%)
Aug 09, 2022 1.601 1.625 1.601 1.613 23,652 -0.02(-1.49%)
Aug 08, 2022 1.662 1.662 1.601 1.637 201,093 -0.01(-0.74%)
Aug 05, 2022 1.594 1.656 1.594 1.649 85,219 +0.01(+0.75%)
Aug 04, 2022 1.594 1.662 1.590 1.637 88,853 +0.04(+2.68%)
Aug 03, 2022 1.649 1.674 1.594 1.594 112,935 -0.04(-2.61%)
Aug 02, 2022 1.533 1.674 1.533 1.637 109,779 +0.07(+4.69%)
Aug 01, 2022 1.601 1.616 1.558 1.564 47,173 -0.09(-5.19%)
Jul 29, 2022 1.668 1.693 1.613 1.649 130,233 -0.04(-2.53%)
Jul 28, 2022 1.680 1.711 1.649 1.692 76,590 +0.02(+1.10%)
Jul 27, 2022 1.668 1.698 1.639 1.674 165,589 +0.04(+2.62%)
Jul 26, 2022 1.576 1.662 1.527 1.631 81,847 +0.03(+1.91%)
Jul 25, 2022 1.546 1.649 1.472 1.601 176,860 +0.05(+3.56%)
Jul 22, 2022 1.674 1.674 1.546 1.546 55,094 -0.21(-11.85%)
Jul 21, 2022 1.704 1.753 1.577 1.753 245,051 +0.18(+11.67%)
Jul 20, 2022 1.521 1.594 1.497 1.570 135,422 +0.05(+3.63%)
Jul 19, 2022 1.582 1.582 1.466 1.515 57,751 -0.06(-3.88%)
Jul 18, 2022 1.527 1.576 1.442 1.576 326,126 +0.15(+10.26%)
Jul 15, 2022 1.466 1.474 1.426 1.429 24,244 +0.00(+0.00%)
Jul 14, 2022 1.368 1.484 1.350 1.429 94,111 +0.02(+1.74%)
Jul 13, 2022 1.423 1.436 1.350 1.405 121,742 +0.03(+2.22%)
Jul 12, 2022 1.344 1.434 1.344 1.375 98,534 +0.01(+0.45%)
Jul 11, 2022 1.338 1.408 1.326 1.368 185,901 -0.01(-0.89%)
Jul 08, 2022 1.387 1.442 1.350 1.381 266,718 -0.02(-1.74%)
Jul 07, 2022 1.362 1.429 1.362 1.405 262,847 +0.04(+3.14%)
Jul 06, 2022 1.423 1.453 1.356 1.362 194,850 -0.07(-4.70%)
Jul 05, 2022 1.417 1.533 1.405 1.429 320,632 +0.01(+0.86%)
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.