Stock Quote

Cango Inc ADR (NY: CANG )

4.330 USD -0.170 (-3.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 4.500 4.500 4.310 4.330 178,950 -0.17(-3.78%)
Oct 21, 2021 4.460 4.550 4.450 4.500 189,765 +0.04(+0.90%)
Oct 20, 2021 4.460 4.520 4.460 4.460 97,606 -0.02(-0.45%)
Oct 19, 2021 4.540 4.550 4.310 4.480 199,378 -0.05(-1.10%)
Oct 18, 2021 4.500 4.540 4.440 4.530 256,087 +0.03(+0.67%)
Oct 15, 2021 4.500 4.565 4.440 4.500 141,399 +0.03(+0.67%)
Oct 14, 2021 4.530 4.550 4.410 4.470 135,276 -0.05(-1.11%)
Oct 13, 2021 4.440 4.530 4.410 4.520 193,191 +0.07(+1.57%)
Oct 12, 2021 4.520 4.590 4.410 4.450 142,580 -0.07(-1.55%)
Oct 11, 2021 4.530 4.640 4.500 4.520 174,915 +0.06(+1.35%)
Oct 08, 2021 4.290 4.518 4.271 4.460 242,510 +0.13(+3.00%)
Oct 07, 2021 4.140 4.420 4.135 4.330 311,134 +0.25(+6.13%)
Oct 06, 2021 3.930 4.130 3.930 4.080 179,012 +0.09(+2.26%)
Oct 05, 2021 3.940 4.090 3.910 3.990 175,204 +0.05(+1.27%)
Oct 04, 2021 3.950 4.020 3.870 3.940 324,011 -0.08(-1.99%)
Oct 01, 2021 4.060 4.160 3.753 4.020 465,743 +0.00(+0.00%)
Sep 30, 2021 4.000 4.250 3.980 4.020 309,894 +0.05(+1.26%)
Sep 29, 2021 4.110 4.235 3.960 3.970 284,232 -0.20(-4.80%)
Sep 28, 2021 4.260 4.317 4.160 4.170 203,008 -0.09(-2.11%)
Sep 27, 2021 4.110 4.320 4.050 4.260 262,693 +0.15(+3.65%)
Sep 24, 2021 4.200 4.236 4.110 4.110 232,290 -0.14(-3.29%)
Sep 23, 2021 4.150 4.350 4.150 4.250 222,487 +0.10(+2.41%)
Sep 22, 2021 4.050 4.200 4.035 4.150 254,423 +0.15(+3.75%)
Sep 21, 2021 3.930 4.070 3.930 4.000 262,122 +0.04(+1.01%)
Sep 20, 2021 4.150 4.180 3.950 3.960 450,158 -0.36(-8.33%)
Sep 17, 2021 4.200 4.470 4.200 4.320 234,407 +0.13(+3.10%)
Sep 16, 2021 4.090 4.283 4.090 4.190 240,096 +0.00(+0.00%)
Sep 15, 2021 4.150 4.240 4.110 4.190 258,880 +0.01(+0.24%)
Sep 14, 2021 4.260 4.365 4.160 4.180 222,399 -0.09(-2.11%)
Sep 13, 2021 4.540 4.510 4.270 4.270 340,459 -0.24(-5.32%)
Sep 10, 2021 4.410 4.530 4.370 4.510 320,109 +0.15(+3.44%)
Sep 09, 2021 4.300 4.470 4.230 4.360 232,532 -0.01(-0.23%)
Sep 08, 2021 4.450 4.460 4.210 4.370 297,411 -0.08(-1.80%)
Sep 07, 2021 4.510 4.590 4.300 4.450 384,719 -0.04(-0.89%)
Sep 03, 2021 4.460 4.590 4.350 4.490 310,978 +0.04(+0.90%)
Sep 02, 2021 4.690 4.780 4.420 4.450 569,004 -0.27(-5.72%)
Sep 01, 2021 4.420 4.790 4.420 4.720 401,014 +0.32(+7.27%)
Aug 31, 2021 4.350 4.530 4.320 4.400 572,802 +0.07(+1.62%)
Aug 30, 2021 4.290 4.500 4.250 4.330 510,537 +0.08(+1.88%)
Aug 27, 2021 4.010 4.310 3.920 4.250 405,126 +0.24(+5.99%)
Aug 26, 2021 4.000 4.040 3.980 4.010 206,957 +0.01(+0.25%)
Aug 25, 2021 3.930 4.070 3.865 4.000 265,616 +0.08(+2.04%)
Aug 24, 2021 3.900 4.010 3.880 3.920 352,596 +0.13(+3.43%)
Aug 23, 2021 3.480 3.820 3.430 3.790 609,356 +0.34(+9.86%)
Aug 20, 2021 3.730 4.030 3.330 3.450 1,042,797 -0.13(-3.63%)
Aug 19, 2021 3.690 3.820 3.520 3.580 524,080 -0.30(-7.73%)
Aug 18, 2021 3.500 4.000 3.470 3.880 912,048 +0.46(+13.45%)
Aug 17, 2021 3.420 3.462 3.340 3.420 304,765 +0.02(+0.59%)
Aug 16, 2021 3.650 3.650 3.330 3.400 588,913 -0.31(-8.36%)
Aug 13, 2021 3.800 3.880 3.710 3.710 284,670 -0.08(-2.11%)
Aug 12, 2021 4.130 4.130 3.720 3.790 566,673 -0.31(-7.56%)
Aug 11, 2021 4.180 4.190 4.060 4.100 98,397 -0.07(-1.68%)
Aug 10, 2021 4.110 4.170 4.030 4.170 170,962 +0.13(+3.22%)
Aug 09, 2021 4.000 4.140 3.880 4.040 350,179 +0.04(+1.00%)
Aug 06, 2021 4.110 4.170 3.940 4.000 200,595 -0.13(-3.15%)
Aug 05, 2021 4.050 4.250 4.050 4.130 168,038 +0.06(+1.47%)
Aug 04, 2021 4.000 4.120 4.000 4.070 203,687 +0.03(+0.74%)
Aug 03, 2021 4.180 4.180 3.900 4.040 416,414 -0.18(-4.27%)
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.