Skip to main content

Cango Inc ADR (NY: CANG )

2.300 +0.200 (+9.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.110 2.340 2.110 2.300 67,683 +0.20(+9.52%)
Sep 29, 2022 2.100 2.170 2.020 2.100 65,512 +0.02(+0.96%)
Sep 28, 2022 2.100 2.120 2.000 2.080 51,230 -0.02(-0.95%)
Sep 27, 2022 2.160 2.230 2.030 2.100 62,804 -0.05(-2.33%)
Sep 26, 2022 2.170 2.290 2.120 2.150 68,513 -0.03(-1.38%)
Sep 23, 2022 2.130 2.240 2.090 2.180 68,717 -0.03(-1.36%)
Sep 22, 2022 2.170 2.215 2.150 2.210 30,119 +0.07(+3.27%)
Sep 21, 2022 2.230 2.260 2.100 2.140 47,598 -0.09(-4.04%)
Sep 20, 2022 2.290 2.290 2.169 2.230 65,372 -0.02(-0.89%)
Sep 19, 2022 2.030 2.300 2.010 2.250 87,994 +0.21(+10.29%)
Sep 16, 2022 2.170 2.220 2.040 2.040 75,708 -0.12(-5.56%)
Sep 15, 2022 2.110 2.220 2.110 2.160 51,280 +0.01(+0.47%)
Sep 14, 2022 2.230 2.230 2.120 2.150 34,139 +0.01(+0.47%)
Sep 13, 2022 2.180 2.202 2.130 2.140 28,010 -0.02(-0.93%)
Sep 12, 2022 2.120 2.265 2.115 2.160 77,902 +0.05(+2.37%)
Sep 09, 2022 2.090 2.300 2.000 2.110 94,094 +0.01(+0.48%)
Sep 08, 2022 2.100 2.300 2.070 2.100 122,470 +0.00(+0.00%)
Sep 07, 2022 2.130 2.200 2.100 2.100 112,663 -0.08(-3.67%)
Sep 06, 2022 2.250 2.319 2.160 2.180 42,735 -0.07(-3.11%)
Sep 02, 2022 2.300 2.400 2.250 2.250 24,443 -0.06(-2.60%)
Sep 01, 2022 2.340 2.430 2.200 2.310 123,069 -0.11(-4.55%)
Aug 31, 2022 2.330 2.500 2.330 2.420 34,194 +0.09(+3.86%)
Aug 30, 2022 2.410 2.480 2.300 2.330 81,375 -0.26(-10.04%)
Aug 29, 2022 2.680 2.680 2.571 2.590 60,732 -0.04(-1.52%)
Aug 26, 2022 2.620 2.690 2.610 2.630 59,426 -0.02(-0.75%)
Aug 25, 2022 2.600 2.690 2.550 2.650 43,659 +0.10(+3.92%)
Aug 24, 2022 2.510 2.590 2.510 2.550 40,158 +0.01(+0.39%)
Aug 23, 2022 2.580 2.580 2.510 2.540 16,874 -0.02(-0.78%)
Aug 22, 2022 2.550 2.570 2.540 2.560 25,889 +0.01(+0.39%)
Aug 19, 2022 2.530 2.580 2.500 2.550 31,042 -0.02(-0.78%)
Aug 18, 2022 2.550 2.590 2.525 2.570 183,480 +0.02(+0.78%)
Aug 17, 2022 2.580 2.650 2.550 2.550 98,743 -0.03(-1.16%)
Aug 16, 2022 2.560 2.630 2.540 2.580 101,811 +0.01(+0.39%)
Aug 15, 2022 2.590 2.660 2.550 2.570 79,056 -0.11(-4.10%)
Aug 12, 2022 2.640 2.690 2.620 2.680 46,634 -0.01(-0.37%)
Aug 11, 2022 2.670 2.720 2.650 2.690 89,095 +0.02(+0.75%)
Aug 10, 2022 2.680 2.710 2.619 2.670 69,313 +0.03(+1.14%)
Aug 09, 2022 2.620 2.660 2.620 2.640 14,449 -0.04(-1.49%)
Aug 08, 2022 2.720 2.720 2.620 2.680 122,847 -0.02(-0.74%)
Aug 05, 2022 2.610 2.710 2.610 2.700 52,060 +0.02(+0.75%)
Aug 04, 2022 2.610 2.720 2.602 2.680 54,280 +0.07(+2.68%)
Aug 03, 2022 2.700 2.740 2.610 2.610 68,992 -0.07(-2.61%)
Aug 02, 2022 2.510 2.740 2.510 2.680 67,064 +0.12(+4.69%)
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.