Financial News

Cango Inc ADR (NY: CANG )

1.500 -0.070 (-4.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.332 1.388 1.323 1.348 1,869,960 +0.02(+1.62%)
Aug 30, 2021 1.314 1.378 1.302 1.326 1,666,691 +0.02(+1.88%)
Aug 27, 2021 1.228 1.320 1.201 1.302 1,322,568 +0.07(+5.99%)
Aug 26, 2021 1.225 1.238 1.219 1.228 675,628 +0.00(+0.25%)
Aug 25, 2021 1.204 1.247 1.184 1.225 867,125 +0.02(+2.04%)
Aug 24, 2021 1.195 1.228 1.189 1.201 1,151,079 +0.04(+3.43%)
Aug 23, 2021 1.066 1.170 1.051 1.161 1,989,294 +0.10(+9.85%)
Aug 20, 2021 1.143 1.234 1.020 1.057 3,404,299 -0.04(-3.63%)
Aug 19, 2021 1.130 1.170 1.078 1.097 1,710,903 -0.09(-7.73%)
Aug 18, 2021 1.072 1.225 1.063 1.189 2,977,457 +0.14(+13.45%)
Aug 17, 2021 1.048 1.060 1.023 1.048 994,931 +0.01(+0.59%)
Aug 16, 2021 1.118 1.118 1.020 1.041 1,922,556 -0.09(-8.36%)
Aug 13, 2021 1.164 1.189 1.136 1.136 929,329 -0.02(-2.11%)
Aug 12, 2021 1.265 1.265 1.139 1.161 1,849,952 -0.09(-7.56%)
Aug 11, 2021 1.280 1.283 1.244 1.256 321,225 -0.02(-1.68%)
Aug 10, 2021 1.259 1.277 1.234 1.277 558,119 +0.04(+3.22%)
Aug 09, 2021 1.225 1.268 1.189 1.238 1,143,189 +0.01(+1.00%)
Aug 06, 2021 1.259 1.277 1.207 1.225 654,859 -0.04(-3.15%)
Aug 05, 2021 1.241 1.302 1.241 1.265 548,574 +0.02(+1.47%)
Aug 04, 2021 1.225 1.262 1.225 1.247 664,953 +0.01(+0.74%)
Aug 03, 2021 1.280 1.280 1.195 1.238 1,359,418 -0.06(-4.27%)
Aug 02, 2021 1.357 1.369 1.293 1.293 799,447 -0.05(-3.43%)
Jul 30, 2021 1.271 1.348 1.241 1.339 1,908,626 +0.04(+3.07%)
Jul 29, 2021 1.305 1.314 1.277 1.299 632,030 +0.02(+1.68%)
Jul 28, 2021 1.225 1.296 1.225 1.277 1,151,667 +0.06(+5.04%)
Jul 27, 2021 1.283 1.283 1.178 1.216 1,906,520 -0.10(-7.46%)
Jul 26, 2021 1.323 1.351 1.280 1.314 1,324,073 -0.04(-2.72%)
Jul 23, 2021 1.418 1.418 1.317 1.351 1,474,110 -0.09(-6.17%)
Jul 22, 2021 1.455 1.470 1.397 1.440 389,912 -0.02(-1.05%)
Jul 21, 2021 1.366 1.464 1.366 1.455 821,140 +0.07(+5.09%)
Jul 20, 2021 1.406 1.421 1.360 1.385 714,715 -0.02(-1.31%)
Jul 19, 2021 1.381 1.421 1.332 1.403 911,439 -0.03(-1.93%)
Jul 16, 2021 1.489 1.489 1.421 1.431 767,402 -0.06(-4.30%)
Jul 15, 2021 1.452 1.495 1.440 1.495 598,927 +0.03(+2.09%)
Jul 14, 2021 1.562 1.562 1.464 1.464 669,305 -0.09(-5.72%)
Jul 13, 2021 1.480 1.578 1.476 1.553 1,150,681 +0.06(+4.11%)
Jul 12, 2021 1.504 1.504 1.449 1.492 787,261 -0.00(-0.20%)
Jul 09, 2021 1.443 1.504 1.443 1.495 1,185,021 +0.06(+4.05%)
Jul 08, 2021 1.467 1.486 1.427 1.437 2,502,748 -0.09(-6.01%)
Jul 07, 2021 1.602 1.605 1.516 1.529 2,003,456 -0.06(-3.85%)
Jul 06, 2021 1.623 1.623 1.556 1.590 1,253,257 -0.03(-2.08%)
Jul 02, 2021 1.633 1.654 1.584 1.623 1,630,555 -0.02(-1.12%)
Jul 01, 2021 1.706 1.850 1.639 1.642 3,876,909 -0.07(-4.11%)
Jun 30, 2021 1.645 1.764 1.623 1.712 2,797,873 +0.08(+4.68%)
Jun 29, 2021 1.666 1.682 1.609 1.636 805,552 -0.02(-1.48%)
Jun 28, 2021 1.645 1.682 1.636 1.660 832,214 +0.02(+0.93%)
Jun 25, 2021 1.672 1.682 1.630 1.645 590,325 +0.00(+0.00%)
Jun 24, 2021 1.651 1.657 1.611 1.645 851,681 +0.01(+0.56%)
Jun 23, 2021 1.587 1.639 1.584 1.636 1,214,970 +0.07(+4.30%)
Jun 22, 2021 1.568 1.587 1.541 1.568 877,706 +0.00(+0.20%)
Jun 21, 2021 1.587 1.602 1.541 1.565 1,125,932 -0.02(-1.35%)
Jun 18, 2021 1.578 1.608 1.547 1.587 1,334,673 +0.00(+0.19%)
Jun 17, 2021 1.593 1.630 1.562 1.584 1,826,038 -0.02(-0.96%)
Jun 16, 2021 1.623 1.666 1.582 1.599 1,179,357 -0.03(-1.88%)
Jun 15, 2021 1.706 1.737 1.614 1.630 1,706,486 -0.09(-5.17%)
Jun 14, 2021 1.703 1.746 1.685 1.718 946,922 +0.02(+1.08%)
Jun 11, 2021 1.657 1.731 1.643 1.700 1,616,495 +0.05(+2.97%)
Jun 10, 2021 1.709 1.761 1.639 1.651 1,153,635 -0.05(-2.88%)
Jun 09, 2021 1.832 1.852 1.666 1.700 2,536,334 -0.06(-3.14%)
Jun 08, 2021 1.676 1.795 1.672 1.755 2,281,820 +0.11(+6.51%)
Jun 07, 2021 1.636 1.660 1.581 1.648 1,696,764 +0.04(+2.48%)
Jun 04, 2021 1.633 1.639 1.584 1.608 1,387,615 +0.00(+0.00%)
Jun 03, 2021 1.605 1.613 1.556 1.608 1,572,155 -0.05(-2.78%)
Jun 02, 2021 1.688 1.702 1.596 1.654 3,498,423 -0.02(-1.10%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback