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 (%)
Jul 30, 2021 4.150 4.400 4.050 4.370 584,646 +0.13(+3.07%)
Jul 29, 2021 4.260 4.290 4.170 4.240 193,602 +0.07(+1.68%)
Jul 28, 2021 4.000 4.230 4.000 4.170 352,776 +0.20(+5.04%)
Jul 27, 2021 4.190 4.190 3.845 3.970 584,001 -0.32(-7.46%)
Jul 26, 2021 4.320 4.410 4.180 4.290 405,587 -0.12(-2.72%)
Jul 23, 2021 4.630 4.630 4.300 4.410 451,546 -0.29(-6.17%)
Jul 22, 2021 4.750 4.800 4.560 4.700 119,437 -0.05(-1.05%)
Jul 21, 2021 4.460 4.780 4.460 4.750 251,530 +0.23(+5.09%)
Jul 20, 2021 4.590 4.639 4.440 4.520 218,930 -0.06(-1.31%)
Jul 19, 2021 4.510 4.640 4.350 4.580 279,190 -0.09(-1.93%)
Jul 16, 2021 4.860 4.860 4.640 4.670 235,069 -0.21(-4.30%)
Jul 15, 2021 4.740 4.880 4.700 4.880 183,462 +0.10(+2.09%)
Jul 14, 2021 5.100 5.100 4.780 4.780 205,020 -0.29(-5.72%)
Jul 13, 2021 4.830 5.150 4.820 5.070 352,474 +0.20(+4.11%)
Jul 12, 2021 4.910 4.910 4.730 4.870 241,152 -0.01(-0.20%)
Jul 09, 2021 4.710 4.910 4.710 4.880 362,993 +0.19(+4.05%)
Jul 08, 2021 4.790 4.850 4.660 4.690 766,636 -0.30(-6.01%)
Jul 07, 2021 5.230 5.240 4.950 4.990 613,694 -0.20(-3.85%)
Jul 06, 2021 5.300 5.300 5.080 5.190 383,895 -0.11(-2.08%)
Jul 02, 2021 5.330 5.400 5.170 5.300 499,468 -0.06(-1.12%)
Jul 01, 2021 5.570 6.040 5.350 5.360 1,187,566 -0.23(-4.11%)
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%)
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.