Stock Quote

Cango Inc ADR (NY: CANG )

3.310 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.400 9.190 8.200 9.150 9,400 +0.35(+3.98%)
Dec 30, 2019 8.470 8.800 8.080 8.800 4,760 +0.20(+2.33%)
Dec 27, 2019 8.600 8.600 8.600 8.600 200 +0.10(+1.18%)
Dec 26, 2019 8.360 8.651 8.280 8.500 8,335 -0.11(-1.28%)
Dec 24, 2019 8.610 8.610 8.610 8.610 300 +0.00(+0.00%)
Dec 23, 2019 8.490 9.020 8.380 8.610 18,692 +0.31(+3.73%)
Dec 20, 2019 8.300 8.790 8.080 8.300 34,700 +0.00(+0.00%)
Dec 19, 2019 8.000 8.420 7.850 8.300 29,238 +0.36(+4.53%)
Dec 18, 2019 8.030 8.073 7.800 7.940 14,927 -0.13(-1.67%)
Dec 17, 2019 8.160 8.160 7.780 8.075 6,860 -0.12(-1.52%)
Dec 16, 2019 8.330 8.330 8.150 8.200 21,540 +0.02(+0.24%)
Dec 13, 2019 8.250 8.250 8.020 8.180 22,300 -0.02(-0.18%)
Dec 12, 2019 7.490 8.195 7.480 8.195 44,942 +0.71(+9.41%)
Dec 11, 2019 7.240 7.490 7.120 7.490 12,146 +0.31(+4.32%)
Dec 10, 2019 7.190 7.210 7.055 7.180 16,425 -0.04(-0.55%)
Dec 09, 2019 7.210 7.270 7.130 7.220 18,039 +0.01(+0.14%)
Dec 06, 2019 7.110 7.250 7.020 7.210 18,700 +0.13(+1.84%)
Dec 05, 2019 7.220 7.220 7.060 7.080 19,787 -0.13(-1.80%)
Dec 04, 2019 7.180 7.210 6.830 7.210 21,185 +0.05(+0.70%)
Dec 03, 2019 7.050 7.180 6.980 7.160 18,120 +0.05(+0.70%)
Dec 02, 2019 7.270 7.270 7.000 7.110 11,401 -0.14(-1.93%)
Nov 29, 2019 6.930 7.396 6.800 7.250 10,400 +0.18(+2.55%)
Nov 27, 2019 7.410 7.410 7.000 7.070 7,600 -0.01(-0.14%)
Nov 26, 2019 7.150 7.250 7.000 7.080 9,495 +0.07(+1.00%)
Nov 25, 2019 7.050 7.340 7.010 7.010 18,015 +0.00(+0.00%)
Nov 22, 2019 7.200 7.200 6.980 7.010 13,000 -0.08(-1.13%)
Nov 21, 2019 6.800 7.130 6.800 7.090 14,465 +0.24(+3.50%)
Nov 20, 2019 6.912 6.912 6.680 6.850 10,566 -0.06(-0.87%)
Nov 19, 2019 6.850 7.240 6.630 6.910 29,283 -0.29(-4.03%)
Nov 18, 2019 6.470 7.200 5.640 7.200 28,285 +0.38(+5.57%)
Nov 15, 2019 6.490 6.980 5.660 6.820 31,000 +0.06(+0.89%)
Nov 14, 2019 5.970 6.870 5.850 6.760 27,322 +0.81(+13.61%)
Nov 13, 2019 5.600 5.950 5.580 5.950 15,235 +0.36(+6.44%)
Nov 12, 2019 5.560 5.650 5.410 5.590 10,922 +0.04(+0.72%)
Nov 11, 2019 5.420 5.580 5.410 5.550 14,069 -0.13(-2.29%)
Nov 08, 2019 5.404 5.750 5.400 5.680 12,100 +0.09(+1.61%)
Nov 07, 2019 6.080 6.094 5.590 5.590 7,474 -0.48(-7.91%)
Nov 06, 2019 6.180 6.310 6.070 6.070 15,879 +0.07(+1.17%)
Nov 05, 2019 5.500 6.000 5.500 6.000 11,738 +0.25(+4.35%)
Nov 04, 2019 6.050 6.050 5.600 5.750 11,843 -0.17(-2.87%)
Nov 01, 2019 6.100 6.340 5.917 5.920 11,800 -0.18(-2.95%)
Oct 31, 2019 5.601 6.100 5.370 6.100 9,842 +0.35(+6.04%)
Oct 30, 2019 5.530 5.980 5.450 5.752 13,610 +0.03(+0.56%)
Oct 29, 2019 5.600 5.940 5.480 5.720 14,990 +0.12(+2.14%)
Oct 28, 2019 5.424 5.720 5.420 5.600 11,350 +0.07(+1.27%)
Oct 25, 2019 5.550 5.600 5.110 5.530 12,200 -0.11(-1.95%)
Oct 24, 2019 5.500 5.640 5.450 5.640 11,014 +0.15(+2.73%)
Oct 23, 2019 5.740 5.750 5.460 5.490 8,943 -0.26(-4.52%)
Oct 22, 2019 5.370 5.850 5.366 5.750 6,430 +0.44(+8.29%)
Oct 21, 2019 4.920 5.320 4.900 5.310 7,633 +0.41(+8.37%)
Oct 18, 2019 4.880 4.950 4.787 4.900 1,100 +0.10(+2.08%)
Oct 17, 2019 4.523 4.947 4.523 4.800 1,451 +0.28(+6.19%)
Oct 15, 2019 4.520 4.520 4.520 0 -0.33(-6.80%)
Oct 14, 2019 4.840 4.850 4.832 4.850 1,517 +0.15(+3.19%)
Oct 11, 2019 4.700 4.700 4.700 4.700 200 +0.10(+2.17%)
Oct 10, 2019 4.920 4.919 4.597 4.600 3,560 -0.08(-1.71%)
Oct 09, 2019 5.010 5.050 4.680 4.680 3,789 -0.38(-7.42%)
Oct 08, 2019 5.030 5.055 5.030 5.055 1,275 +0.07(+1.51%)
Oct 07, 2019 4.980 4.980 4.980 4.980 360 -0.01(-0.20%)
Oct 04, 2019 5.050 5.050 4.990 4.990 3,700 -0.19(-3.67%)
Oct 03, 2019 5.050 5.190 5.050 5.180 802 +0.09(+1.73%)
Oct 02, 2019 5.242 5.249 5.050 5.092 3,315 -0.12(-2.26%)
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.