Skip to main content

Cango Inc ADR (NY: CANG )

1.390 +0.100 (+7.75%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 1.330 1.400 1.320 1.390 224,703 +0.10(+7.75%)
Dec 01, 2022 1.290 1.340 1.290 1.290 194,131 +0.00(+0.00%)
Nov 30, 2022 1.510 1.530 1.220 1.290 937,835 -0.23(-15.13%)
Nov 29, 2022 1.600 1.600 1.456 1.520 442,248 -0.01(-0.65%)
Nov 28, 2022 1.640 1.690 1.530 1.530 558,808 -0.10(-6.13%)
Nov 25, 2022 1.610 1.720 1.580 1.630 1,865,357 +0.06(+3.82%)
Nov 23, 2022 1.582 1.594 1.527 1.570 758,348 -0.01(-0.77%)
Nov 22, 2022 1.564 1.613 1.558 1.582 485,360 +0.02(+1.57%)
Nov 21, 2022 1.539 1.570 1.533 1.558 310,781 +0.03(+2.00%)
Nov 18, 2022 1.533 1.552 1.515 1.527 618,913 -0.01(-0.40%)
Nov 17, 2022 1.515 1.576 1.515 1.533 232,701 +0.01(+0.80%)
Nov 16, 2022 1.527 1.546 1.515 1.521 145,008 -0.01(-0.40%)
Nov 15, 2022 1.594 1.601 1.521 1.527 1,327,321 -0.06(-3.85%)
Nov 14, 2022 1.594 1.643 1.552 1.588 373,116 +0.02(+1.17%)
Nov 11, 2022 1.539 1.588 1.539 1.570 189,328 +0.04(+2.80%)
Nov 10, 2022 1.558 1.576 1.521 1.527 242,192 -0.02(-1.19%)
Nov 09, 2022 1.521 1.569 1.521 1.546 100,824 +0.02(+1.61%)
Nov 08, 2022 1.564 1.588 1.509 1.521 316,961 -0.01(-0.80%)
Nov 07, 2022 1.539 1.558 1.515 1.533 96,407 +0.00(+0.00%)
Nov 04, 2022 1.533 1.552 1.515 1.533 82,934 +0.02(+1.21%)
Nov 03, 2022 1.448 1.527 1.448 1.515 53,341 +0.07(+4.64%)
Nov 02, 2022 1.527 1.546 1.442 1.448 115,306 -0.02(-1.25%)
Nov 01, 2022 1.533 1.558 1.466 1.466 160,633 -0.07(-4.76%)
Oct 31, 2022 1.497 1.552 1.497 1.539 71,323 +0.04(+2.86%)
Oct 28, 2022 1.515 1.527 1.454 1.497 256,875 -0.02(-1.21%)
Oct 27, 2022 1.564 1.575 1.502 1.515 93,088 -0.01(-0.40%)
Oct 26, 2022 1.515 1.564 1.509 1.521 85,967 -0.01(-0.80%)
Oct 25, 2022 1.533 1.552 1.443 1.533 312,695 -0.03(-1.95%)
Oct 24, 2022 1.564 1.607 1.527 1.564 374,347 -0.04(-2.66%)
Oct 21, 2022 1.539 1.637 1.533 1.607 208,517 +0.06(+3.95%)
Oct 20, 2022 1.558 1.576 1.509 1.546 336,214 +0.01(+0.40%)
Oct 19, 2022 1.539 1.546 1.515 1.539 166,874 +0.00(+0.25%)
Oct 18, 2022 1.539 1.539 1.521 1.536 275,720 +0.00(+0.15%)
Oct 17, 2022 1.539 1.539 1.515 1.533 414,406 -0.01(-0.40%)
Oct 14, 2022 1.527 1.558 1.478 1.539 265,955 +0.05(+3.70%)
Oct 13, 2022 1.478 1.558 1.454 1.484 349,596 -0.04(-2.80%)
Oct 12, 2022 1.527 1.631 1.478 1.527 2,646,168 +0.15(+10.62%)
Oct 11, 2022 1.423 1.484 1.350 1.381 419,512 -0.07(-5.04%)
Oct 10, 2022 1.472 1.481 1.411 1.454 34,436 +0.00(+0.00%)
Oct 07, 2022 1.417 1.484 1.417 1.454 19,183 -0.03(-2.06%)
Oct 06, 2022 1.484 1.527 1.472 1.484 54,230 -0.04(-2.41%)
Oct 05, 2022 1.460 1.521 1.460 1.521 19,150 +0.07(+5.06%)
Oct 04, 2022 1.454 1.478 1.411 1.448 60,558 +0.02(+1.72%)
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.