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
)
1.470
-0.090 (-5.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2020
1.837
1.860
1.776
1.826
33,129
-0.00(-0.21%)
May 28, 2020
1.867
1.894
1.807
1.829
29,548
-0.07(-3.80%)
May 27, 2020
1.875
1.902
1.864
1.902
34,933
+0.02(+0.81%)
May 26, 2020
1.940
1.940
1.871
1.886
30,113
-0.02(-1.20%)
May 22, 2020
1.814
1.959
1.768
1.909
55,742
+0.01(+0.40%)
May 21, 2020
1.886
1.902
1.822
1.902
52,552
-0.02(-0.79%)
May 20, 2020
1.981
1.981
1.852
1.917
31,512
+0.01(+0.40%)
May 19, 2020
1.883
1.940
1.864
1.909
33,702
-0.02(-0.79%)
May 18, 2020
1.921
1.937
1.856
1.924
39,058
+0.01(+0.40%)
May 15, 2020
1.947
1.947
1.807
1.917
66,522
-0.02(-0.79%)
May 14, 2020
1.905
2.001
1.768
1.932
99,068
+0.03(+1.60%)
May 13, 2020
1.940
1.989
1.883
1.902
54,409
-0.04(-2.15%)
May 12, 2020
1.959
1.959
1.913
1.943
38,893
-0.01(-0.39%)
May 11, 2020
1.940
1.977
1.921
1.951
60,574
-0.03(-1.35%)
May 08, 2020
1.978
2.046
1.943
1.978
54,953
+0.05(+2.36%)
May 07, 2020
1.940
1.989
1.913
1.932
52,784
+0.01(+0.59%)
May 06, 2020
1.845
1.962
1.814
1.921
55,589
+0.09(+4.99%)
May 05, 2020
1.826
1.890
1.788
1.829
40,894
-0.05(-2.43%)
May 04, 2020
1.845
1.898
1.826
1.875
30,689
-0.03(-1.40%)
May 01, 2020
1.921
2.039
1.807
1.902
107,540
-0.02(-1.19%)
Apr 30, 2020
2.109
2.130
1.924
1.924
115,204
-0.09(-4.32%)
Apr 29, 2020
1.935
2.026
1.895
2.011
76,326
+0.11(+5.51%)
Apr 28, 2020
1.904
2.007
1.885
1.906
57,902
+0.02(+0.96%)
Apr 27, 2020
1.924
1.924
1.812
1.888
45,064
-0.01(-0.76%)
Apr 24, 2020
2.014
2.014
1.892
1.903
57,116
-0.00(-0.19%)
Apr 23, 2020
1.866
2.033
1.866
1.906
55,745
+0.05(+2.94%)
Apr 22, 2020
1.888
1.967
1.794
1.852
56,501
-0.01(-0.39%)
Apr 21, 2020
1.921
1.948
1.859
1.859
58,303
-0.01(-0.39%)
Apr 20, 2020
1.928
1.943
1.866
1.866
32,341
-0.09(-4.63%)
Apr 17, 2020
1.921
2.001
1.917
1.957
72,292
+0.04(+2.27%)
Apr 16, 2020
1.921
1.990
1.894
1.914
58,187
+0.03(+1.83%)
Apr 15, 2020
1.964
1.964
1.836
1.879
117,847
-0.10(-5.12%)
Apr 14, 2020
1.924
1.990
1.906
1.981
56,233
+0.04(+1.96%)
Apr 13, 2020
1.885
1.994
1.848
1.943
59,599
+0.06(+3.01%)
Apr 09, 2020
1.892
2.021
1.769
1.886
87,468
-0.01(-0.32%)
Apr 08, 2020
1.870
1.910
1.856
1.892
30,823
+0.04(+2.35%)
Apr 07, 2020
1.870
1.888
1.848
1.848
56,098
+0.00(+0.20%)
Apr 06, 2020
1.859
1.899
1.845
1.845
29,576
+0.01(+0.59%)
Apr 03, 2020
1.957
1.957
1.819
1.834
31,731
-0.12(-6.30%)
Apr 02, 2020
1.903
1.972
1.903
1.957
55,466
+0.05(+2.86%)
Apr 01, 2020
2.011
2.044
1.903
1.903
56,010
-0.12(-6.08%)
Mar 31, 2020
1.921
2.026
1.921
2.026
53,711
+0.09(+4.49%)
Mar 30, 2020
1.812
1.939
1.812
1.939
29,052
+0.13(+7.00%)
Mar 27, 2020
1.921
2.026
1.812
1.812
63,462
-0.13(-6.54%)
Mar 26, 2020
1.943
2.046
1.885
1.939
67,736
+0.14(+7.86%)
Mar 25, 2020
1.982
2.030
1.792
1.798
48,016
-0.11(-5.97%)
Mar 24, 2020
1.903
1.921
1.903
1.912
32,070
+0.10(+5.29%)
Mar 23, 2020
2.102
2.229
1.816
1.816
58,628
-0.21(-10.54%)
Mar 20, 2020
1.910
2.030
1.776
2.030
64,566
+0.21(+11.78%)
Mar 19, 2020
1.950
1.950
1.816
1.816
29,932
-0.12(-6.18%)
Mar 18, 2020
1.993
2.084
1.921
1.935
23,227
-0.26(-12.03%)
Mar 17, 2020
2.175
2.319
2.048
2.200
76,663
+0.03(+1.17%)
Mar 16, 2020
2.113
2.249
2.102
2.175
55,943
-0.05(-2.28%)
Mar 13, 2020
2.171
2.294
1.993
2.225
59,599
+0.00(+0.16%)
Mar 12, 2020
2.356
2.580
2.211
2.222
75,744
-0.26(-10.51%)
Mar 11, 2020
2.577
2.725
2.483
2.483
52,028
-0.06(-2.28%)
Mar 10, 2020
2.544
2.773
2.519
2.541
58,747
-0.03(-1.13%)
Mar 09, 2020
2.548
2.638
2.483
2.570
49,694
-0.02(-0.84%)
Mar 06, 2020
2.606
2.664
2.570
2.591
49,390
+0.00(+0.00%)
Mar 05, 2020
2.556
2.618
2.483
2.591
53,129
+0.02(+0.85%)
Mar 04, 2020
2.624
2.649
2.570
2.570
54,597
-0.06(-2.21%)
Mar 03, 2020
2.566
2.664
2.493
2.628
55,841
+0.09(+3.57%)
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
.