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 (%)
Apr 29, 2022
1.390
1.446
1.335
1.339
1,020,989
-0.02(-1.25%)
Apr 28, 2022
1.347
1.406
1.284
1.356
719,294
+0.05(+3.55%)
Apr 27, 2022
1.199
1.318
1.170
1.309
777,109
+0.10(+8.39%)
Apr 26, 2022
1.301
1.330
1.183
1.208
1,669,915
-0.19(-13.86%)
Apr 25, 2022
1.136
1.419
1.085
1.402
12,929,374
+0.41(+40.68%)
Apr 22, 2022
1.031
1.069
0.9841
0.9967
768,095
-0.02(-2.08%)
Apr 21, 2022
1.014
1.119
1.009
1.018
215,292
-0.01(-0.82%)
Apr 20, 2022
0.9967
1.067
0.9967
1.026
211,922
+0.03(+2.53%)
Apr 19, 2022
1.035
1.093
0.9798
1.001
233,641
-0.05(-5.20%)
Apr 18, 2022
1.111
1.123
1.039
1.056
193,921
-0.07(-6.37%)
Apr 14, 2022
1.035
1.140
1.035
1.128
196,918
+0.07(+6.80%)
Apr 13, 2022
1.012
1.088
1.012
1.056
113,761
+0.05(+5.49%)
Apr 12, 2022
0.9925
1.111
0.9925
1.001
334,338
+0.00(+0.42%)
Apr 11, 2022
1.014
1.064
0.9820
0.9967
159,922
-0.02(-1.67%)
Apr 08, 2022
1.052
1.094
1.014
1.014
180,323
-0.01(-1.23%)
Apr 07, 2022
1.047
1.123
1.014
1.026
221,138
-0.03(-2.41%)
Apr 06, 2022
1.056
1.123
1.035
1.052
282,985
-0.02(-1.58%)
Apr 05, 2022
1.090
1.166
1.064
1.069
283,908
-0.05(-4.17%)
Apr 04, 2022
1.128
1.174
1.107
1.115
247,429
+0.00(+0.38%)
Apr 01, 2022
1.128
1.151
1.102
1.111
185,650
+0.02(+1.54%)
Mar 31, 2022
1.115
1.142
1.039
1.094
558,836
-0.05(-4.07%)
Mar 30, 2022
1.107
1.176
1.107
1.140
228,925
+0.01(+0.75%)
Mar 29, 2022
1.136
1.195
1.132
1.132
199,589
-0.00(-0.37%)
Mar 28, 2022
1.098
1.183
1.081
1.136
346,762
+0.05(+4.67%)
Mar 25, 2022
1.111
1.178
1.085
1.085
246,943
-0.07(-5.86%)
Mar 24, 2022
1.153
1.178
1.107
1.153
247,843
+0.01(+0.74%)
Mar 23, 2022
1.039
1.183
1.039
1.145
349,960
+0.07(+6.69%)
Mar 22, 2022
1.064
1.094
1.035
1.073
234,527
+0.05(+4.53%)
Mar 21, 2022
1.014
1.052
0.9756
1.026
382,282
+0.01(+0.83%)
Mar 18, 2022
0.8827
1.119
0.8827
1.018
747,880
+0.14(+15.87%)
Mar 17, 2022
0.9123
0.9334
0.8658
0.8785
485,347
+0.02(+1.96%)
Mar 16, 2022
0.8912
0.9630
0.8447
0.8616
715,087
+0.04(+4.62%)
Mar 15, 2022
0.8447
0.9165
0.8236
0.8236
615,934
-0.02(-2.50%)
Mar 14, 2022
1.123
1.132
0.8362
0.8447
1,125,678
-0.28(-24.81%)
Mar 11, 2022
1.140
1.216
1.119
1.123
512,471
-0.14(-11.33%)
Mar 10, 2022
1.233
1.313
1.225
1.267
252,174
-0.02(-1.32%)
Mar 09, 2022
1.292
1.313
1.225
1.284
181,694
+0.04(+3.40%)
Mar 08, 2022
1.305
1.330
1.216
1.242
264,138
-0.07(-5.47%)
Mar 07, 2022
1.318
1.360
1.292
1.313
161,327
-0.04(-3.11%)
Mar 04, 2022
1.313
1.377
1.309
1.356
99,832
+0.00(+0.00%)
Mar 03, 2022
1.415
1.449
1.330
1.356
118,544
-0.09(-6.14%)
Mar 02, 2022
1.402
1.554
1.373
1.444
234,042
+0.03(+2.40%)
Mar 01, 2022
1.411
1.440
1.373
1.411
64,269
-0.02(-1.48%)
Feb 28, 2022
1.339
1.508
1.322
1.432
381,716
+0.05(+3.67%)
Feb 25, 2022
1.301
1.406
1.356
1.381
107,686
+0.06(+4.81%)
Feb 24, 2022
1.161
1.339
1.161
1.318
410,366
-0.01(-0.64%)
Feb 23, 2022
1.432
1.466
1.326
1.326
295,167
-0.10(-6.82%)
Feb 22, 2022
1.423
1.466
1.377
1.423
215,675
-0.05(-3.44%)
Feb 18, 2022
1.474
0
+0.03(+2.05%)
Feb 17, 2022
1.449
1.512
1.411
1.444
115,281
-0.04(-2.56%)
Feb 16, 2022
1.499
1.537
1.436
1.482
174,240
-0.05(-3.31%)
Feb 15, 2022
1.495
1.563
1.495
1.533
215,341
+0.04(+2.83%)
Feb 14, 2022
1.504
1.535
1.453
1.491
144,760
-0.03(-2.22%)
Feb 11, 2022
1.520
1.563
1.478
1.525
141,826
+0.00(+0.00%)
Feb 10, 2022
1.520
1.567
1.504
1.525
160,754
-0.04(-2.43%)
Feb 09, 2022
1.440
1.563
1.440
1.563
242,807
+0.14(+9.47%)
Feb 08, 2022
1.419
1.558
1.394
1.428
1,023,811
-0.01(-0.88%)
Feb 07, 2022
1.398
1.499
1.398
1.440
136,536
+0.02(+1.49%)
Feb 04, 2022
1.474
1.516
1.388
1.419
155,670
-0.06(-4.00%)
Feb 03, 2022
1.440
1.478
247,826
+0.00(+0.29%)
Feb 02, 2022
1.487
1.487
1.413
1.474
114,929
+0.02(+1.16%)
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
.