Financial News

Cango Inc ADR (NY: CANG )

4.320 USD +0.130 (+3.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 4.200 4.470 4.200 4.320 234,407 +0.13(+3.10%)
Sep 16, 2021 4.090 4.283 4.090 4.190 240,096 +0.00(+0.00%)
Sep 15, 2021 4.150 4.240 4.110 4.190 258,880 +0.01(+0.24%)
Sep 14, 2021 4.260 4.365 4.160 4.180 222,399 -0.09(-2.11%)
Sep 13, 2021 4.540 4.510 4.270 4.270 340,459 -0.24(-5.32%)
Sep 10, 2021 4.410 4.530 4.370 4.510 320,109 +0.15(+3.44%)
Sep 09, 2021 4.300 4.470 4.230 4.360 232,532 -0.01(-0.23%)
Sep 08, 2021 4.450 4.460 4.210 4.370 297,411 -0.08(-1.80%)
Sep 07, 2021 4.510 4.590 4.300 4.450 384,719 -0.04(-0.89%)
Sep 03, 2021 4.460 4.590 4.350 4.490 310,978 +0.04(+0.90%)
Sep 02, 2021 4.690 4.780 4.420 4.450 569,004 -0.27(-5.72%)
Sep 01, 2021 4.420 4.790 4.420 4.720 401,014 +0.32(+7.27%)
Aug 31, 2021 4.350 4.530 4.320 4.400 572,802 +0.07(+1.62%)
Aug 30, 2021 4.290 4.500 4.250 4.330 510,537 +0.08(+1.88%)
Aug 27, 2021 4.010 4.310 3.920 4.250 405,126 +0.24(+5.99%)
Aug 26, 2021 4.000 4.040 3.980 4.010 206,957 +0.01(+0.25%)
Aug 25, 2021 3.930 4.070 3.865 4.000 265,616 +0.08(+2.04%)
Aug 24, 2021 3.900 4.010 3.880 3.920 352,596 +0.13(+3.43%)
Aug 23, 2021 3.480 3.820 3.430 3.790 609,356 +0.34(+9.86%)
Aug 20, 2021 3.730 4.030 3.330 3.450 1,042,797 -0.13(-3.63%)
Aug 19, 2021 3.690 3.820 3.520 3.580 524,080 -0.30(-7.73%)
Aug 18, 2021 3.500 4.000 3.470 3.880 912,048 +0.46(+13.45%)
Aug 17, 2021 3.420 3.462 3.340 3.420 304,765 +0.02(+0.59%)
Aug 16, 2021 3.650 3.650 3.330 3.400 588,913 -0.31(-8.36%)
Aug 13, 2021 3.800 3.880 3.710 3.710 284,670 -0.08(-2.11%)
Aug 12, 2021 4.130 4.130 3.720 3.790 566,673 -0.31(-7.56%)
Aug 11, 2021 4.180 4.190 4.060 4.100 98,397 -0.07(-1.68%)
Aug 10, 2021 4.110 4.170 4.030 4.170 170,962 +0.13(+3.22%)
Aug 09, 2021 4.000 4.140 3.880 4.040 350,179 +0.04(+1.00%)
Aug 06, 2021 4.110 4.170 3.940 4.000 200,595 -0.13(-3.15%)
Aug 05, 2021 4.050 4.250 4.050 4.130 168,038 +0.06(+1.47%)
Aug 04, 2021 4.000 4.120 4.000 4.070 203,687 +0.03(+0.74%)
Aug 03, 2021 4.180 4.180 3.900 4.040 416,414 -0.18(-4.27%)
Aug 02, 2021 4.430 4.470 4.220 4.220 244,885 -0.15(-3.43%)
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%)
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