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 (%)
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%)
Jan 04, 2021 7.250 7.650 6.950 7.560 632,117 +0.56(+8.00%)
Dec 31, 2020 7.000 7.000 7.000 2,643,694 -0.82(-10.49%)
Dec 30, 2020 8.490 8.760 6.870 7.820 2,643,694 -0.83(-9.60%)
Dec 29, 2020 8.230 10.37 7.950 8.650 3,641,405 +1.42(+19.64%)
Dec 28, 2020 7.330 7.410 7.100 7.230 243,061 -0.02(-0.28%)
Dec 24, 2020 7.360 7.430 7.180 7.250 141,200 -0.20(-2.68%)
Dec 23, 2020 7.220 7.560 7.200 7.450 138,320 +0.21(+2.90%)
Dec 22, 2020 7.360 7.370 7.130 7.240 128,189 -0.15(-2.03%)
Dec 21, 2020 7.180 7.420 7.119 7.390 124,662 +0.04(+0.54%)
Dec 18, 2020 7.400 7.550 7.340 7.350 126,500 -0.02(-0.27%)
Dec 17, 2020 7.370 7.550 7.330 7.370 112,927 -0.05(-0.67%)
Dec 16, 2020 7.450 7.650 7.380 7.420 116,897 +0.05(+0.68%)
Dec 15, 2020 7.630 7.700 7.370 7.370 198,005 -0.38(-4.90%)
Dec 14, 2020 7.740 7.930 7.640 7.750 160,375 -0.05(-0.64%)
Dec 11, 2020 7.920 7.990 7.620 7.800 228,500 -0.14(-1.76%)
Dec 10, 2020 7.810 8.050 7.610 7.940 193,856 -0.12(-1.49%)
Dec 09, 2020 8.550 8.750 7.870 8.060 231,151 -0.38(-4.50%)
Dec 08, 2020 7.380 8.440 7.380 8.440 293,979 +1.06(+14.36%)
Dec 07, 2020 7.240 7.656 7.010 7.380 174,171 +0.29(+4.09%)
Dec 04, 2020 7.330 7.446 7.000 7.090 195,800 -0.04(-0.56%)
Dec 03, 2020 7.400 7.480 6.900 7.130 201,769 -0.17(-2.33%)
Dec 02, 2020 7.590 7.840 7.000 7.300 217,035 -0.62(-7.83%)
Dec 01, 2020 8.780 8.780 7.640 7.920 172,691 -0.66(-7.69%)
Nov 30, 2020 9.100 9.120 7.500 8.580 214,868 -0.55(-6.02%)
Nov 27, 2020 8.720 9.240 8.600 9.130 143,100 +0.56(+6.53%)
Nov 25, 2020 9.590 9.800 8.200 8.570 235,200 -1.23(-12.55%)
Nov 24, 2020 12.92 14.00 9.230 9.800 1,181,181 +1.10(+12.64%)
Nov 23, 2020 7.180 9.250 7.140 8.700 296,472 +1.70(+24.29%)
Nov 20, 2020 6.350 7.000 6.310 7.000 39,000 +0.50(+7.69%)
Nov 19, 2020 6.070 6.550 5.760 6.500 36,589 +0.04(+0.62%)
Nov 18, 2020 6.440 6.500 6.195 6.460 12,025 +0.02(+0.31%)
Nov 17, 2020 6.300 6.450 6.289 6.440 10,637 +0.07(+1.10%)
Nov 16, 2020 6.210 6.420 6.190 6.370 32,096 -0.01(-0.16%)
Nov 13, 2020 6.373 6.510 6.205 6.380 57,200 -0.08(-1.24%)
Nov 12, 2020 5.550 6.460 5.550 6.460 33,138 +0.82(+14.54%)
Nov 11, 2020 5.700 5.700 5.430 5.640 15,797 +0.07(+1.28%)
Nov 10, 2020 5.550 5.610 5.400 5.569 10,432 +0.01(+0.16%)
Nov 09, 2020 5.580 5.690 5.430 5.560 40,629 +0.17(+3.22%)
Nov 06, 2020 5.450 5.595 5.330 5.386 8,800 -0.10(-1.88%)
Nov 05, 2020 5.410 5.649 5.410 5.490 13,736 +0.01(+0.18%)
Nov 04, 2020 5.270 5.726 5.270 5.480 27,436 +0.11(+2.05%)
Nov 03, 2020 5.550 5.680 5.370 5.370 6,735 -0.19(-3.42%)
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.