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 (%)
Apr 30, 2021 6.710 6.920 6.660 6.710 331,100 -0.12(-1.76%)
Apr 29, 2021 6.980 6.980 6.620 6.830 245,607 -0.06(-0.87%)
Apr 28, 2021 6.870 7.050 6.740 6.890 247,573 -0.03(-0.43%)
Apr 27, 2021 7.150 7.220 6.850 6.920 244,831 -0.18(-2.54%)
Apr 26, 2021 7.000 7.190 6.860 7.100 413,314 +0.23(+3.35%)
Apr 23, 2021 6.450 6.920 6.450 6.870 313,800 +0.44(+6.84%)
Apr 22, 2021 6.390 6.615 6.250 6.430 641,652 +0.13(+2.06%)
Apr 21, 2021 6.340 6.465 6.170 6.300 695,564 -0.04(-0.63%)
Apr 20, 2021 6.790 6.800 6.270 6.340 572,385 -0.46(-6.76%)
Apr 19, 2021 6.740 6.960 6.720 6.800 320,199 +0.07(+1.04%)
Apr 16, 2021 6.950 6.950 6.440 6.730 689,700 -0.13(-1.90%)
Apr 15, 2021 7.200 7.260 6.710 6.860 831,813 -0.27(-3.79%)
Apr 14, 2021 7.850 7.980 7.010 7.130 1,443,891 -0.72(-9.17%)
Apr 13, 2021 7.890 8.250 7.800 7.850 541,913 +0.14(+1.82%)
Apr 12, 2021 8.380 8.410 7.650 7.710 1,180,331 -0.59(-7.11%)
Apr 09, 2021 8.490 8.553 8.235 8.300 772,300 -0.14(-1.66%)
Apr 08, 2021 8.430 8.490 8.300 8.440 565,509 +0.14(+1.69%)
Apr 07, 2021 8.520 8.540 8.262 8.300 579,700 -0.19(-2.24%)
Apr 06, 2021 8.490 8.510 8.260 8.490 568,827 +0.19(+2.29%)
Apr 05, 2021 8.440 8.470 8.240 8.300 734,201 -0.10(-1.19%)
Apr 01, 2021 8.550 8.570 8.330 8.400 810,700 +0.00(+0.00%)
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 1,752,234 +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%)
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.