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 (%)
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%)
Aug 02, 2021 4.430 4.470 4.220 4.220 244,885 -0.15(-3.43%)
Jul 30, 2021 4.150 4.400 4.050 4.370 584,646 +0.13(+3.07%)
Jul 29, 2021 4.260 4.290 4.170 4.240 193,602 +0.07(+1.68%)
Jul 28, 2021 4.000 4.230 4.000 4.170 352,776 +0.20(+5.04%)
Jul 27, 2021 4.190 4.190 3.845 3.970 584,001 -0.32(-7.46%)
Jul 26, 2021 4.320 4.410 4.180 4.290 405,587 -0.12(-2.72%)
Jul 23, 2021 4.630 4.630 4.300 4.410 451,546 -0.29(-6.17%)
Jul 22, 2021 4.750 4.800 4.560 4.700 119,437 -0.05(-1.05%)
Jul 21, 2021 4.460 4.780 4.460 4.750 251,530 +0.23(+5.09%)
Jul 20, 2021 4.590 4.639 4.440 4.520 218,930 -0.06(-1.31%)
Jul 19, 2021 4.510 4.640 4.350 4.580 279,190 -0.09(-1.93%)
Jul 16, 2021 4.860 4.860 4.640 4.670 235,069 -0.21(-4.30%)
Jul 15, 2021 4.740 4.880 4.700 4.880 183,462 +0.10(+2.09%)
Jul 14, 2021 5.100 5.100 4.780 4.780 205,020 -0.29(-5.72%)
Jul 13, 2021 4.830 5.150 4.820 5.070 352,474 +0.20(+4.11%)
Jul 12, 2021 4.910 4.910 4.730 4.870 241,152 -0.01(-0.20%)
Jul 09, 2021 4.710 4.910 4.710 4.880 362,993 +0.19(+4.05%)
Jul 08, 2021 4.790 4.850 4.660 4.690 766,636 -0.30(-6.01%)
Jul 07, 2021 5.230 5.240 4.950 4.990 613,694 -0.20(-3.85%)
Jul 06, 2021 5.300 5.300 5.080 5.190 383,895 -0.11(-2.08%)
Jul 02, 2021 5.330 5.400 5.170 5.300 499,468 -0.06(-1.12%)
Jul 01, 2021 5.570 6.040 5.350 5.360 1,187,566 -0.23(-4.11%)
Jun 30, 2021 5.370 5.760 5.300 5.590 857,038 +0.25(+4.68%)
Jun 29, 2021 5.440 5.490 5.253 5.340 246,755 -0.08(-1.48%)
Jun 28, 2021 5.370 5.490 5.340 5.420 254,922 +0.05(+0.93%)
Jun 25, 2021 5.460 5.490 5.320 5.370 180,827 +0.00(+0.00%)
Jun 24, 2021 5.390 5.410 5.260 5.370 260,885 +0.03(+0.56%)
Jun 23, 2021 5.180 5.350 5.170 5.340 372,167 +0.22(+4.30%)
Jun 22, 2021 5.120 5.180 5.030 5.120 268,857 +0.01(+0.20%)
Jun 21, 2021 5.180 5.230 5.030 5.110 344,893 -0.07(-1.35%)
Jun 18, 2021 5.150 5.250 5.050 5.180 408,834 +0.01(+0.19%)
Jun 17, 2021 5.200 5.320 5.100 5.170 559,348 -0.05(-0.96%)
Jun 16, 2021 5.300 5.440 5.165 5.220 361,258 -0.10(-1.88%)
Jun 15, 2021 5.570 5.670 5.270 5.320 522,727 -0.29(-5.17%)
Jun 14, 2021 5.560 5.700 5.500 5.610 290,059 +0.06(+1.08%)
Jun 11, 2021 5.410 5.650 5.365 5.550 495,161 +0.16(+2.97%)
Jun 10, 2021 5.580 5.750 5.350 5.390 353,379 -0.16(-2.88%)
Jun 09, 2021 5.980 6.045 5.440 5.550 776,924 -0.18(-3.14%)
Jun 08, 2021 5.470 5.860 5.460 5.730 698,962 +0.35(+6.51%)
Jun 07, 2021 5.340 5.420 5.160 5.380 519,749 +0.13(+2.48%)
Jun 04, 2021 5.330 5.350 5.170 5.250 425,051 +0.00(+0.00%)
Jun 03, 2021 5.240 5.267 5.080 5.250 481,579 -0.15(-2.78%)
Jun 02, 2021 5.510 5.558 5.210 5.400 1,071,629 -0.06(-1.10%)
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.