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 31, 2019
1.812
1.885
1.812
1.885
40,009
+0.14(+7.88%)
May 30, 2019
1.703
1.772
1.703
1.747
7,168
+0.04(+2.55%)
May 29, 2019
1.812
1.848
1.703
1.703
18,409
-0.11(-6.00%)
May 28, 2019
1.812
1.856
1.790
1.812
16,260
+0.00(+0.00%)
May 24, 2019
1.885
1.885
1.765
1.812
9,933
-0.12(-6.02%)
May 23, 2019
2.026
2.026
1.928
1.928
6,238
-0.12(-6.07%)
May 22, 2019
2.091
2.091
2.048
2.053
14,044
+0.01(+0.25%)
May 21, 2019
2.164
2.164
2.048
2.048
6,028
-0.08(-3.58%)
May 20, 2019
2.127
2.127
2.117
2.124
4,169
-0.05(-2.33%)
May 17, 2019
2.175
2.175
2.175
2.175
275
+0.01(+0.33%)
May 16, 2019
2.214
2.214
2.167
2.167
6,343
-0.04(-1.97%)
May 15, 2019
2.240
2.240
2.203
2.211
14,182
+0.00(+0.00%)
May 14, 2019
2.388
2.388
2.211
2.211
1,986
-0.02(-0.82%)
May 13, 2019
2.280
2.280
2.229
2.229
3,656
-0.09(-3.90%)
May 10, 2019
2.360
2.402
2.308
2.319
17,383
-0.02(-0.78%)
May 09, 2019
2.355
2.377
2.337
2.338
20,032
+0.00(+0.11%)
May 08, 2019
2.392
2.394
2.335
2.335
8,937
-0.00(-0.11%)
May 07, 2019
2.407
2.407
2.327
2.337
3,711
-0.07(-2.90%)
May 06, 2019
2.526
2.526
2.407
2.407
18,625
+0.00(+0.00%)
May 03, 2019
2.407
2.407
2.407
2.407
859
+0.01(+0.44%)
May 02, 2019
2.442
2.488
2.397
2.397
11,969
-0.05(-2.00%)
May 01, 2019
2.442
2.446
2.442
2.446
10,321
+0.00(+0.14%)
Apr 30, 2019
2.582
2.582
2.442
2.442
32,008
-0.14(-5.41%)
Apr 29, 2019
2.572
2.643
2.456
2.582
59,014
+0.01(+0.41%)
Apr 26, 2019
2.564
2.571
2.564
2.571
3,726
+0.11(+4.34%)
Apr 25, 2019
2.464
2.464
2.464
2.464
550
-0.07(-2.57%)
Apr 24, 2019
2.529
2.529
2.529
2.529
106
+0.00(+0.00%)
Apr 23, 2019
2.529
2.529
2.529
2.529
1,074
-0.00(-0.14%)
Apr 22, 2019
2.494
2.543
2.458
2.533
4,637
+0.09(+3.71%)
Apr 18, 2019
2.442
2.442
2.442
2.442
573
+0.00(+0.00%)
Apr 17, 2019
2.442
2.442
2.442
2.442
157
+0.00(+0.00%)
Apr 16, 2019
2.442
2.455
2.442
2.442
5,188
-0.02(-0.71%)
Apr 15, 2019
2.446
2.460
2.446
2.460
1,327
-0.04(-1.55%)
Apr 12, 2019
2.498
2.498
2.498
2.498
286
+0.00(+0.00%)
Apr 11, 2019
2.498
2.498
2.498
2.498
1,453
+0.00(+0.01%)
Apr 09, 2019
2.498
2.498
2.498
0
-0.01(-0.41%)
Apr 08, 2019
2.508
2.508
2.508
2.508
157
+0.00(+0.00%)
Apr 05, 2019
2.468
2.592
2.468
2.508
12,611
+0.07(+2.71%)
Apr 04, 2019
2.494
2.494
2.442
2.442
891
+0.00(+0.00%)
Apr 03, 2019
2.454
2.461
2.442
2.442
19,513
-0.01(-0.28%)
Apr 02, 2019
2.449
2.449
667
+0.00(+0.00%)
Apr 01, 2019
2.442
2.494
2.442
2.449
19,089
+0.08(+3.24%)
Mar 29, 2019
2.575
2.589
2.323
2.372
22,643
-0.07(-2.86%)
Mar 28, 2019
2.442
2.512
2.442
2.442
26,777
-0.05(-2.06%)
Mar 27, 2019
2.589
2.690
2.390
2.494
39,176
-0.12(-4.70%)
Mar 26, 2019
2.607
2.683
2.564
2.617
8,954
-0.02(-0.66%)
Mar 25, 2019
2.585
2.749
2.536
2.634
16,808
+0.10(+3.85%)
Mar 22, 2019
2.536
2.536
2.536
2.536
859
-0.00(-0.01%)
Mar 21, 2019
2.617
2.618
2.536
2.537
16,716
-0.08(-3.05%)
Mar 20, 2019
2.638
2.638
2.592
2.617
7,561
-0.02(-0.79%)
Mar 19, 2019
2.638
2.638
2.638
2.638
791
+0.05(+1.75%)
Mar 18, 2019
2.644
2.644
2.592
2.592
7,154
-0.04(-1.59%)
Mar 15, 2019
2.641
2.662
2.634
2.634
3,726
-0.08(-2.83%)
Mar 14, 2019
2.697
2.711
2.693
2.711
2,040
+0.06(+2.24%)
Mar 13, 2019
2.655
2.655
2.651
2.651
3,439
-0.00(-0.13%)
Mar 12, 2019
2.655
2.655
2.655
2.655
5
+0.00(+0.00%)
Mar 11, 2019
2.658
2.658
2.655
2.655
2,037
+0.01(+0.26%)
Mar 08, 2019
2.742
2.760
2.617
2.648
11,178
-0.15(-5.36%)
Mar 07, 2019
2.798
2.808
2.798
2.798
10,419
+0.00(+0.00%)
Mar 06, 2019
2.882
2.882
2.798
2.798
3,327
-0.08(-2.79%)
Mar 05, 2019
2.924
2.931
2.877
2.878
9,069
-0.10(-3.40%)
Mar 04, 2019
3.098
3.098
2.979
2.979
4,491
-0.16(-4.95%)
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
.