Cango Inc ADR (NY: CANG )

4.370 USD +0.130 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.430 8.570 8.320 8.400 559,487 -0.09(-1.06%)
Mar 30, 2021 8.430 8.560 8.240 8.490 638,462 -0.02(-0.24%)
Mar 29, 2021 8.540 8.720 8.410 8.510 426,759 +0.08(+0.95%)
Mar 26, 2021 8.100 8.570 8.100 8.430 769,700 +0.43(+5.37%)
Mar 25, 2021 7.550 8.300 7.400 8.000 1,179,126 +0.00(+0.00%)
Mar 24, 2021 8.510 8.640 7.930 8.000 1,117,066 -0.48(-5.66%)
Mar 23, 2021 8.730 8.820 8.270 8.480 1,108,685 -0.42(-4.72%)
Mar 22, 2021 8.750 9.010 8.510 8.900 543,626 +0.16(+1.83%)
Mar 19, 2021 9.460 9.550 8.500 8.740 2,045,500 -1.31(-13.03%)
Mar 18, 2021 10.15 10.43 9.650 10.05 1,650,485 -0.01(-0.10%)
Mar 17, 2021 10.04 10.10 9.560 10.06 1,430,832 -0.16(-1.57%)
Mar 16, 2021 10.19 10.91 10.00 10.22 1,234,969 +0.04(+0.39%)
Mar 15, 2021 9.920 10.33 9.750 10.18 756,669 +0.73(+7.72%)
Mar 12, 2021 10.70 10.70 9.420 9.450 1,690,600 -1.40(-12.90%)
Mar 11, 2021 9.120 11.01 9.020 10.85 1,752,424 +2.06(+23.44%)
Mar 10, 2021 9.110 9.270 8.450 8.790 426,492 -0.09(-1.01%)
Mar 09, 2021 8.150 9.190 8.130 8.880 505,957 +0.88(+11.00%)
Mar 08, 2021 8.090 8.490 7.810 8.000 485,830 -0.35(-4.19%)
Mar 05, 2021 8.150 8.402 7.130 8.350 871,500 +0.55(+7.05%)
Mar 04, 2021 8.180 8.470 7.550 7.800 939,160 -0.79(-9.20%)
Mar 03, 2021 10.30 10.50 8.400 8.590 1,458,106 -1.27(-12.88%)
Mar 02, 2021 8.490 10.15 8.110 9.860 1,409,636 +1.70(+20.83%)
Mar 01, 2021 9.010 9.390 8.050 8.160 1,856,094 -0.57(-6.53%)
Feb 26, 2021 9.550 9.560 8.250 8.730 1,520,500 -1.05(-10.74%)
Feb 25, 2021 10.26 10.52 9.680 9.780 684,548 -0.60(-5.78%)
Feb 24, 2021 10.16 10.80 10.06 10.38 448,165 -0.16(-1.52%)
Feb 23, 2021 11.25 11.29 9.370 10.54 1,136,398 -1.08(-9.29%)
Feb 22, 2021 12.40 12.40 11.36 11.62 419,723 -0.79(-6.37%)
Feb 19, 2021 11.60 12.83 11.50 12.41 604,900 +0.75(+6.43%)
Feb 18, 2021 11.85 11.98 11.02 11.66 491,246 -0.32(-2.67%)
Feb 17, 2021 13.59 13.59 11.75 11.98 1,022,439 -1.53(-11.32%)
Feb 16, 2021 12.77 13.90 12.43 13.51 964,026 +1.21(+9.84%)
Feb 12, 2021 12.50 12.59 11.75 12.30 1,511,900 -0.52(-4.06%)
Feb 11, 2021 14.55 14.56 12.75 12.82 1,056,666 -1.52(-10.60%)
Feb 10, 2021 14.70 15.24 14.13 14.34 827,627 -0.30(-2.05%)
Feb 09, 2021 15.00 15.09 14.12 14.64 1,050,588 -0.36(-2.40%)
Feb 08, 2021 15.00 15.90 14.85 15.00 2,108,045 +0.47(+3.23%)
Feb 05, 2021 14.45 14.85 14.27 14.53 539,600 +0.00(+0.00%)
Feb 04, 2021 14.70 14.80 13.80 14.53 608,061 -0.27(-1.82%)
Feb 03, 2021 14.68 15.24 14.54 14.80 647,324 +0.23(+1.58%)
Feb 02, 2021 15.61 15.67 14.00 14.57 981,200 -1.17(-7.43%)
Feb 01, 2021 16.35 16.47 14.25 15.74 1,347,219 +1.54(+10.85%)
Jan 29, 2021 18.01 18.50 13.30 14.20 2,645,200 -5.40(-27.55%)
Jan 28, 2021 11.68 19.60 11.38 19.60 3,946,689 +7.52(+62.25%)
Jan 27, 2021 11.99 12.44 10.30 12.08 3,915,204 +3.58(+42.12%)
Jan 26, 2021 8.900 8.970 8.340 8.500 363,836 -0.36(-4.06%)
Jan 25, 2021 8.850 9.240 8.500 8.860 496,562 +0.15(+1.72%)
Jan 22, 2021 8.530 8.749 8.210 8.710 283,000 +0.25(+2.96%)
Jan 21, 2021 7.940 8.630 7.810 8.460 284,595 +0.56(+7.09%)
Jan 20, 2021 7.910 8.000 7.690 7.900 247,731 +0.04(+0.51%)
Jan 19, 2021 7.600 7.950 7.500 7.860 284,856 +0.39(+5.22%)
Jan 15, 2021 8.040 8.040 7.420 7.470 404,100 -0.54(-6.74%)
Jan 14, 2021 7.640 8.070 7.524 8.010 478,819 +0.41(+5.39%)
Jan 13, 2021 7.450 7.600 7.450 7.600 108,854 +0.20(+2.70%)
Jan 12, 2021 7.210 7.690 7.140 7.400 461,800 +0.21(+2.92%)
Jan 11, 2021 7.200 7.310 7.020 7.190 404,317 -0.11(-1.51%)
Jan 08, 2021 7.530 7.680 7.150 7.300 525,300 -0.22(-2.93%)
Jan 07, 2021 7.900 7.900 7.256 7.520 570,355 -0.31(-3.96%)
Jan 06, 2021 7.800 8.020 7.460 7.830 302,244 +0.10(+1.29%)
Jan 05, 2021 7.650 7.940 7.000 7.730 821,600 +0.17(+2.25%)
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.