Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cango Inc ADR
(NY:
CANG
)
1.490
-0.030 (-1.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
6.850
7.036
5.058
5.401
6,955,149
-2.05(-27.55%)
Jan 28, 2021
4.442
7.454
4.328
7.454
10,377,216
+2.86(+62.25%)
Jan 27, 2021
4.560
4.731
3.917
4.594
10,294,431
+1.36(+42.12%)
Jan 26, 2021
3.385
3.411
3.172
3.233
956,651
-0.14(-4.06%)
Jan 25, 2021
3.366
3.514
3.233
3.370
1,305,634
+0.06(+1.72%)
Jan 22, 2021
3.244
3.328
3.122
3.313
744,105
+0.10(+2.96%)
Jan 21, 2021
3.020
3.282
2.970
3.218
748,299
+0.21(+7.09%)
Jan 20, 2021
3.008
3.043
2.925
3.005
651,370
+0.02(+0.51%)
Jan 19, 2021
2.890
3.024
2.852
2.989
748,985
+0.15(+5.22%)
Jan 15, 2021
3.058
3.058
2.822
2.841
1,062,519
-0.21(-6.74%)
Jan 14, 2021
2.906
3.069
2.861
3.046
1,258,981
+0.16(+5.39%)
Jan 13, 2021
2.833
2.890
2.833
2.890
286,214
+0.08(+2.70%)
Jan 12, 2021
2.742
2.925
2.716
2.814
1,214,232
+0.08(+2.92%)
Jan 11, 2021
2.738
2.780
2.670
2.735
1,063,089
-0.04(-1.51%)
Jan 08, 2021
2.864
2.921
2.719
2.776
1,381,196
-0.08(-2.93%)
Jan 07, 2021
3.005
3.005
2.760
2.860
1,499,661
-0.12(-3.96%)
Jan 06, 2021
2.967
3.050
2.837
2.978
794,704
+0.04(+1.29%)
Jan 05, 2021
2.909
3.020
2.662
2.940
2,160,271
+0.06(+2.25%)
Jan 04, 2021
2.757
2.909
2.643
2.875
1,662,055
+0.21(+8.00%)
Dec 31, 2020
2.662
2.662
2.662
6,951,190
-0.31(-10.49%)
Dec 30, 2020
3.229
3.332
2.613
2.974
6,951,190
-0.32(-9.60%)
Dec 29, 2020
3.130
3.944
3.024
3.290
9,574,519
+0.54(+19.64%)
Dec 28, 2020
2.788
2.818
2.700
2.750
639,091
-0.01(-0.28%)
Dec 24, 2020
2.799
2.826
2.731
2.757
371,263
-0.08(-2.68%)
Dec 23, 2020
2.746
2.875
2.738
2.833
363,691
+0.08(+2.90%)
Dec 22, 2020
2.799
2.803
2.712
2.754
337,053
-0.06(-2.03%)
Dec 21, 2020
2.731
2.822
2.708
2.811
327,779
+0.02(+0.54%)
Dec 18, 2020
2.814
2.871
2.792
2.795
332,612
-0.01(-0.27%)
Dec 17, 2020
2.803
2.871
2.788
2.803
296,924
-0.02(-0.67%)
Dec 16, 2020
2.833
2.909
2.807
2.822
307,362
+0.02(+0.68%)
Dec 15, 2020
2.902
2.928
2.803
2.803
520,623
-0.14(-4.90%)
Dec 14, 2020
2.944
3.016
2.906
2.947
421,681
-0.02(-0.64%)
Dec 11, 2020
3.012
3.039
2.898
2.967
600,805
-0.05(-1.76%)
Dec 10, 2020
2.970
3.062
2.894
3.020
509,714
-0.05(-1.49%)
Dec 09, 2020
3.252
3.328
2.993
3.065
607,776
-0.14(-4.50%)
Dec 08, 2020
2.807
3.210
2.807
3.210
772,972
+0.40(+14.36%)
Dec 07, 2020
2.754
2.912
2.666
2.807
457,956
+0.11(+4.09%)
Dec 04, 2020
2.788
2.832
2.662
2.696
514,826
-0.02(-0.56%)
Dec 03, 2020
2.814
2.845
2.624
2.712
530,520
-0.06(-2.33%)
Dec 02, 2020
2.887
2.982
2.662
2.776
570,660
-0.24(-7.83%)
Dec 01, 2020
3.339
3.339
2.906
3.012
454,064
-0.25(-7.69%)
Nov 30, 2020
3.461
3.469
2.852
3.263
564,962
-0.21(-6.02%)
Nov 27, 2020
3.316
3.514
3.271
3.472
376,259
+0.21(+6.53%)
Nov 25, 2020
3.647
3.727
3.119
3.259
618,422
-0.47(-12.55%)
Nov 24, 2020
4.914
5.325
3.510
3.727
3,105,735
+0.42(+12.64%)
Nov 23, 2020
2.731
3.518
2.716
3.309
779,527
+0.65(+24.29%)
Nov 20, 2020
2.415
2.662
2.400
2.662
102,544
+0.19(+7.69%)
Nov 19, 2020
2.309
2.491
2.191
2.472
96,205
+0.02(+0.62%)
Nov 18, 2020
2.449
2.472
2.356
2.457
31,617
+0.01(+0.31%)
Nov 17, 2020
2.396
2.453
2.392
2.449
27,968
+0.03(+1.10%)
Nov 16, 2020
2.362
2.442
2.354
2.423
84,391
-0.00(-0.16%)
Nov 13, 2020
2.424
2.476
2.360
2.426
150,398
-0.03(-1.24%)
Nov 12, 2020
2.111
2.457
2.111
2.457
87,131
+0.31(+14.54%)
Nov 11, 2020
2.168
2.168
2.065
2.145
41,535
+0.03(+1.28%)
Nov 10, 2020
2.111
2.134
2.054
2.118
27,429
+0.00(+0.16%)
Nov 09, 2020
2.122
2.164
2.065
2.115
106,827
+0.07(+3.22%)
Nov 06, 2020
2.073
2.128
2.027
2.049
23,138
-0.04(-1.88%)
Nov 05, 2020
2.058
2.149
2.058
2.088
36,116
+0.00(+0.18%)
Nov 04, 2020
2.004
2.178
2.004
2.084
72,138
+0.04(+2.05%)
Nov 03, 2020
2.111
2.160
2.042
2.042
17,708
-0.07(-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
.