Cango Inc ADR (NY: CANG )

4.145 USD -0.095 (-2.24%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.480 6.200 5.480 6.050 54,948 +0.35(+6.14%)
Jun 29, 2020 5.700 5.750 5.450 5.700 33,535 +0.17(+3.07%)
Jun 26, 2020 5.500 5.790 5.350 5.530 54,500 +0.03(+0.55%)
Jun 25, 2020 5.060 5.590 5.000 5.500 54,147 +0.41(+8.06%)
Jun 24, 2020 4.840 5.160 4.780 5.090 25,832 +0.25(+5.16%)
Jun 23, 2020 4.710 4.860 4.600 4.840 16,259 +0.21(+4.42%)
Jun 22, 2020 4.800 4.800 4.635 4.635 8,216 -0.07(-1.38%)
Jun 19, 2020 4.799 4.800 4.699 4.700 14,300 +0.04(+0.80%)
Jun 18, 2020 4.750 4.850 4.610 4.663 22,133 +0.01(+0.27%)
Jun 17, 2020 4.840 4.950 4.600 4.650 40,801 -0.07(-1.48%)
Jun 16, 2020 4.710 5.000 4.600 4.720 31,411 -0.08(-1.67%)
Jun 15, 2020 4.800 4.950 4.559 4.800 16,090 -0.07(-1.44%)
Jun 12, 2020 4.670 4.950 4.550 4.870 11,500 +0.14(+2.96%)
Jun 11, 2020 4.630 4.950 4.530 4.730 15,706 -0.07(-1.46%)
Jun 10, 2020 5.000 5.000 4.680 4.800 25,210 -0.20(-4.00%)
Jun 09, 2020 5.100 5.100 4.260 5.000 34,709 -0.02(-0.40%)
Jun 08, 2020 4.630 5.180 4.200 5.020 65,133 +0.37(+7.96%)
Jun 05, 2020 4.700 4.750 4.560 4.650 12,100 +0.10(+2.20%)
Jun 04, 2020 4.730 4.730 4.550 4.550 11,795 -0.09(-1.94%)
Jun 03, 2020 4.800 4.800 4.600 4.640 14,094 -0.12(-2.52%)
Jun 02, 2020 4.870 4.882 4.650 4.760 10,397 -0.08(-1.65%)
Jun 01, 2020 4.810 4.936 4.770 4.840 10,004 +0.04(+0.83%)
May 29, 2020 4.830 4.890 4.670 4.800 12,600 -0.01(-0.21%)
May 28, 2020 4.910 4.981 4.750 4.810 11,238 -0.19(-3.80%)
May 27, 2020 4.930 5.000 4.900 5.000 13,286 +0.04(+0.81%)
May 26, 2020 5.100 5.100 4.920 4.960 11,453 -0.06(-1.20%)
May 22, 2020 4.770 5.150 4.650 5.020 21,200 +0.02(+0.40%)
May 21, 2020 4.960 5.000 4.790 5.000 19,987 -0.04(-0.79%)
May 20, 2020 5.210 5.210 4.870 5.040 11,985 +0.02(+0.40%)
May 19, 2020 4.950 5.100 4.900 5.020 12,818 -0.04(-0.79%)
May 18, 2020 5.050 5.093 4.880 5.060 14,855 +0.02(+0.40%)
May 15, 2020 5.120 5.120 4.750 5.040 25,300 -0.04(-0.79%)
May 14, 2020 5.010 5.260 4.650 5.080 37,678 +0.08(+1.60%)
May 13, 2020 5.100 5.230 4.950 5.000 20,693 -0.11(-2.15%)
May 12, 2020 5.150 5.150 5.030 5.110 14,792 -0.02(-0.39%)
May 11, 2020 5.100 5.199 5.050 5.130 23,038 -0.07(-1.35%)
May 08, 2020 5.200 5.380 5.110 5.200 20,900 +0.12(+2.36%)
May 07, 2020 5.100 5.230 5.030 5.080 20,075 +0.03(+0.59%)
May 06, 2020 4.850 5.160 4.770 5.050 21,142 +0.24(+4.99%)
May 05, 2020 4.800 4.970 4.700 4.810 15,553 -0.12(-2.43%)
May 04, 2020 4.850 4.990 4.800 4.930 11,672 -0.07(-1.40%)
May 01, 2020 5.050 5.360 4.750 5.000 40,900 -0.31(-5.84%)
Apr 30, 2020 5.820 5.876 5.310 5.310 41,752 -0.24(-4.32%)
Apr 29, 2020 5.340 5.590 5.230 5.550 27,662 +0.29(+5.51%)
Apr 28, 2020 5.253 5.537 5.200 5.260 20,985 +0.05(+0.96%)
Apr 27, 2020 5.310 5.310 5.000 5.210 16,332 -0.04(-0.76%)
Apr 24, 2020 5.556 5.556 5.220 5.250 20,700 -0.01(-0.19%)
Apr 23, 2020 5.150 5.610 5.150 5.260 20,203 +0.15(+2.94%)
Apr 22, 2020 5.210 5.426 4.950 5.110 20,477 -0.02(-0.39%)
Apr 21, 2020 5.300 5.375 5.130 5.130 21,130 -0.02(-0.39%)
Apr 20, 2020 5.320 5.360 5.150 5.150 11,721 -0.25(-4.63%)
Apr 17, 2020 5.300 5.521 5.290 5.400 26,200 +0.12(+2.27%)
Apr 16, 2020 5.300 5.491 5.227 5.280 21,088 +0.10(+1.83%)
Apr 15, 2020 5.420 5.420 5.065 5.185 42,710 -0.28(-5.12%)
Apr 14, 2020 5.310 5.490 5.260 5.465 20,380 +0.10(+1.96%)
Apr 13, 2020 5.200 5.503 5.100 5.360 21,600 +0.16(+3.01%)
Apr 09, 2020 5.220 5.578 4.880 5.204 31,700 -0.02(-0.32%)
Apr 08, 2020 5.160 5.270 5.120 5.220 11,171 +0.12(+2.35%)
Apr 07, 2020 5.160 5.210 5.100 5.100 20,331 +0.01(+0.20%)
Apr 06, 2020 5.130 5.239 5.090 5.090 10,719 +0.03(+0.59%)
Apr 03, 2020 5.400 5.400 5.020 5.060 11,500 -0.34(-6.30%)
Apr 02, 2020 5.250 5.440 5.250 5.400 20,102 +0.15(+2.86%)
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.