Cango Inc ADR (NY: CANG )

4.220 USD -0.150 (-3.43%)
Official Closing Price Updated: 6:30 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.916 6.916 6.916 6.916 100 -0.23(-3.27%)
Jun 27, 2019 6.740 7.150 6.723 7.150 4,610 +0.44(+6.56%)
Jun 26, 2019 6.790 6.970 6.590 6.710 1,868 +0.12(+1.82%)
Jun 25, 2019 6.570 6.760 6.550 6.590 1,958 +0.22(+3.45%)
Jun 24, 2019 6.560 6.560 6.370 6.370 995 -0.36(-5.35%)
Jun 21, 2019 6.730 6.730 6.730 6.730 100 +0.00(+0.00%)
Jun 20, 2019 6.825 6.825 6.700 6.730 1,765 +0.03(+0.45%)
Jun 18, 2019 6.700 6.700 6.700 0 +0.20(+3.03%)
Jun 17, 2019 6.503 6.503 6.503 6.503 154 +0.01(+0.20%)
Jun 14, 2019 6.390 6.490 6.390 6.490 1,600 +0.10(+1.56%)
Jun 13, 2019 6.620 6.620 6.390 6.390 5,632 +0.03(+0.47%)
Jun 12, 2019 6.030 6.360 6.030 6.360 1,127 +0.40(+6.70%)
Jun 11, 2019 5.650 5.961 5.650 5.961 2,781 +0.63(+11.83%)
Jun 10, 2019 5.080 5.334 5.080 5.330 3,122 +0.30(+5.96%)
Jun 07, 2019 5.030 5.030 5.030 5.030 100 -0.46(-8.30%)
Jun 06, 2019 5.485 5.485 5.485 5.485 3,107 +0.29(+5.48%)
Jun 05, 2019 5.206 5.439 5.200 5.200 3,376 +0.02(+0.39%)
Jun 04, 2019 5.180 5.180 5.180 5.180 120 +0.05(+1.06%)
Jun 03, 2019 5.125 5.125 5.125 5.125 327 -0.07(-1.43%)
May 31, 2019 5.000 5.200 5.000 5.200 14,500 +0.38(+7.88%)
May 30, 2019 4.700 4.889 4.700 4.820 2,598 +0.12(+2.55%)
May 29, 2019 5.000 5.100 4.700 4.700 6,672 -0.30(-6.00%)
May 28, 2019 5.000 5.120 4.940 5.000 5,893 +0.00(+0.00%)
May 24, 2019 5.200 5.200 4.870 5.000 3,600 -0.32(-6.02%)
May 23, 2019 5.590 5.590 5.320 5.320 2,261 -0.34(-6.07%)
May 22, 2019 5.770 5.770 5.650 5.664 5,090 +0.01(+0.25%)
May 21, 2019 5.970 5.970 5.650 5.650 2,185 -0.21(-3.58%)
May 20, 2019 5.870 5.870 5.840 5.860 1,511 -0.14(-2.33%)
May 17, 2019 6.000 6.000 6.000 6.000 100 +0.02(+0.33%)
May 16, 2019 6.110 6.110 5.980 5.980 2,299 -0.12(-1.97%)
May 15, 2019 6.180 6.180 6.080 6.100 5,140 +0.00(+0.00%)
May 14, 2019 6.590 6.590 6.100 6.100 720 -0.05(-0.82%)
May 13, 2019 6.290 6.290 6.151 6.151 1,325 -0.25(-3.90%)
May 10, 2019 6.513 6.628 6.369 6.400 6,300 -0.05(-0.78%)
May 09, 2019 6.497 6.560 6.447 6.450 7,260 -0.24(-3.63%)
May 08, 2019 6.857 6.861 6.693 6.693 3,118 -0.01(-0.11%)
May 07, 2019 6.900 6.900 6.670 6.700 1,295 -0.20(-2.90%)
May 06, 2019 7.240 7.240 6.900 6.900 6,498 +0.00(+0.00%)
May 03, 2019 6.900 6.900 6.900 6.900 300 +0.03(+0.44%)
May 02, 2019 7.000 7.130 6.870 6.870 4,176 -0.14(-2.00%)
May 01, 2019 7.000 7.010 7.000 7.010 3,601 +0.01(+0.14%)
Apr 30, 2019 7.400 7.400 7.000 7.000 11,167 -0.40(-5.41%)
Apr 29, 2019 7.373 7.576 7.040 7.400 20,589 +0.03(+0.41%)
Apr 26, 2019 7.350 7.370 7.350 7.370 1,300 +0.31(+4.34%)
Apr 25, 2019 7.063 7.063 7.063 7.063 192 -0.19(-2.57%)
Apr 24, 2019 7.250 7.250 7.250 7.250 37 +0.00(+0.00%)
Apr 23, 2019 7.250 7.250 7.250 7.250 375 -0.01(-0.14%)
Apr 22, 2019 7.147 7.290 7.045 7.260 1,618 +0.26(+3.71%)
Apr 18, 2019 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Apr 17, 2019 7.000 7.000 7.000 7.000 55 +0.00(+0.00%)
Apr 16, 2019 7.000 7.038 7.000 7.000 1,810 -0.05(-0.71%)
Apr 15, 2019 7.010 7.050 7.010 7.050 463 -0.11(-1.55%)
Apr 12, 2019 7.161 7.161 7.161 7.161 100 +0.00(+0.00%)
Apr 11, 2019 7.161 7.161 7.161 7.161 507 +0.00(+0.01%)
Apr 09, 2019 7.160 7.160 7.160 0 -0.03(-0.41%)
Apr 08, 2019 7.190 7.190 7.190 7.190 55 +0.00(+0.00%)
Apr 05, 2019 7.075 7.430 7.075 7.190 4,400 +0.19(+2.71%)
Apr 04, 2019 7.150 7.150 7.000 7.000 311 +0.00(+0.00%)
Apr 03, 2019 7.035 7.053 7.000 7.000 6,808 -0.02(-0.28%)
Apr 02, 2019 7.020 7.020 233 +0.00(+0.00%)
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.