Cango Inc ADR (NY: CANG )

4.410 USD -0.290 (-6.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 6.190 6.190 5.457 5.460 1,211,915 -0.29(-5.04%)
May 28, 2021 5.970 5.970 5.680 5.750 889,343 +0.00(+0.00%)
May 27, 2021 6.020 6.104 5.720 5.750 1,023,307 -0.23(-3.85%)
May 26, 2021 5.550 6.120 5.536 5.980 780,303 +0.53(+9.72%)
May 25, 2021 5.480 5.585 5.420 5.450 256,556 +0.07(+1.30%)
May 24, 2021 5.600 5.600 5.320 5.380 405,720 -0.13(-2.36%)
May 21, 2021 5.500 5.940 5.480 5.510 446,289 +0.04(+0.73%)
May 20, 2021 5.640 5.640 5.380 5.470 491,508 -0.11(-1.97%)
May 19, 2021 5.720 5.720 5.350 5.580 408,498 -0.20(-3.46%)
May 18, 2021 5.370 5.840 5.370 5.780 399,253 +0.43(+8.04%)
May 17, 2021 5.510 5.590 5.240 5.350 330,739 -0.06(-1.11%)
May 14, 2021 5.090 5.470 5.090 5.410 251,257 +0.31(+6.08%)
May 13, 2021 5.450 5.500 4.970 5.100 452,895 -0.16(-3.04%)
May 12, 2021 5.210 5.410 5.150 5.260 323,804 +0.04(+0.77%)
May 11, 2021 5.000 5.400 4.800 5.220 532,399 +0.10(+1.95%)
May 10, 2021 5.740 5.750 5.090 5.120 980,231 -0.69(-11.88%)
May 07, 2021 5.750 5.916 5.680 5.810 354,385 -0.01(-0.17%)
May 06, 2021 6.160 6.190 5.690 5.820 466,001 -0.31(-5.06%)
May 05, 2021 6.180 6.310 6.100 6.130 156,999 -0.12(-1.92%)
May 04, 2021 6.350 6.350 5.990 6.250 394,577 -0.14(-2.19%)
May 03, 2021 6.670 6.800 6.360 6.390 331,192 -0.32(-4.77%)
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%)
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.