Australia markets closed

Cango Inc. (CANG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.5200+0.0350 (+2.36%)
At close: 03:59PM EDT
1.5500 +0.03 (+1.97%)
After hours: 07:46PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.50001.58001.49001.52001.520026,200
27 Mar 20241.42001.54001.42001.49001.490035,700
26 Mar 20241.45001.54001.44001.44001.440045,100
25 Mar 20241.45001.55001.38001.47001.470047,900
22 Mar 20241.47001.50001.42001.47001.470019,900
21 Mar 20241.47001.50001.46001.46001.460024,500
20 Mar 20241.43001.51001.43001.48001.480024,000
19 Mar 20241.40001.47001.35001.47001.470029,400
18 Mar 20241.47001.51001.41001.41001.410024,800
15 Mar 20241.54001.56001.48001.50001.500060,400
14 Mar 20241.53001.56001.48001.53001.530025,200
13 Mar 20241.58001.61001.53001.56001.560033,400
12 Mar 20241.54001.72001.54001.58001.580072,200
11 Mar 20241.49001.60001.48001.55001.550090,200
08 Mar 20241.52001.57001.50001.51001.510024,700
07 Mar 20241.55001.57001.52001.53001.530029,800
06 Mar 20241.54001.58001.50001.57001.570020,700
05 Mar 20241.62001.62001.50001.54001.540028,900
04 Mar 20241.56001.62001.55001.58001.580027,200
01 Mar 20241.48001.58001.45001.54001.540010,500
29 Feb 20241.46001.64001.45001.50001.500036,700
28 Feb 20241.48001.62001.42001.48001.480067,400
27 Feb 20241.60001.68001.49001.51001.510077,800
26 Feb 20241.80001.80001.57001.64001.6400124,100
23 Feb 20241.73001.88001.72001.76001.760067,100
22 Feb 20241.62001.88001.62001.76001.7600171,400
21 Feb 20241.35001.78001.32001.70001.7000582,800
20 Feb 20241.22001.47001.22001.42001.4200242,400
16 Feb 20241.19001.25001.19001.23001.2300109,500
15 Feb 20241.18001.23001.18001.23001.2300119,900
14 Feb 20241.17001.21001.17001.20001.2000115,100
13 Feb 20241.20001.20001.13001.19001.190019,500
12 Feb 20241.19001.20001.18001.20001.200050,300
09 Feb 20241.18001.19001.16001.18001.180026,300
08 Feb 20241.18001.20001.14001.20001.200023,200
07 Feb 20241.19001.21001.18001.20001.200063,500
06 Feb 20241.17001.21001.14001.21001.210052,600
05 Feb 20241.20001.20001.12001.19001.190033,300
02 Feb 20241.19001.21001.19001.20001.200045,800
01 Feb 20241.19001.20001.19001.20001.200046,400
31 Jan 20241.16001.19001.16001.19001.190065,800
30 Jan 20241.14001.16001.14001.16001.160027,700
29 Jan 20241.13001.15001.12001.14001.140031,000
26 Jan 20241.11001.14001.11001.13001.130060,900
25 Jan 20241.10001.15001.10001.10001.100060,000
24 Jan 20241.10001.13001.10001.10001.100042,900
23 Jan 20241.10001.11001.09001.10001.100056,300
22 Jan 20241.11001.11001.09001.09001.090060,500
19 Jan 20241.10001.10001.08001.09001.090054,200
18 Jan 20241.08001.10001.08001.08001.080042,300
17 Jan 20241.06001.10001.06001.06001.060045,500
16 Jan 20241.03001.08001.02001.05001.0500163,300
12 Jan 20241.00001.01000.98000.98000.980019,200
11 Jan 20241.02001.02000.98001.00001.000031,000
10 Jan 20240.98001.02000.97001.02001.020012,500
09 Jan 20241.01001.02000.96000.99000.990066,700
08 Jan 20240.98001.00000.98001.00001.000054,000
05 Jan 20240.98001.03000.98001.00001.000020,800
04 Jan 20241.02001.03000.97000.99000.990043,800
03 Jan 20241.02001.02000.98001.01001.010054,300
02 Jan 20240.99001.02000.99001.01001.010021,700
29 Dec 20231.05001.05001.01001.02001.020061,700
28 Dec 20231.02001.05001.01001.05001.050075,100
27 Dec 20231.04001.04001.01001.02001.020072,700
26 Dec 20231.06001.07000.99001.02001.0200129,100
22 Dec 20230.99001.05000.99001.02001.020066,300
21 Dec 20230.99001.08000.98001.00001.0000203,600
20 Dec 20230.96001.01000.96001.00001.0000129,000
19 Dec 20230.98001.03000.94000.99000.9900233,800
18 Dec 20230.97000.97000.95000.95000.950037,500
15 Dec 20230.97000.99000.94000.95000.9500179,000
14 Dec 20231.00001.01000.94000.94000.9400162,100
13 Dec 20230.97001.00000.95000.98000.980078,100
12 Dec 20230.97001.00000.97000.98000.980067,700
11 Dec 20230.99001.01000.96000.96000.9600100,600
08 Dec 20230.98001.03000.95000.99000.990072,800
07 Dec 20231.02001.04000.92000.93000.9300177,400
06 Dec 20231.03001.05001.02001.02001.020036,600
05 Dec 20231.03001.08001.02001.04001.0400160,200
04 Dec 20231.03001.06001.02001.05001.0500118,200
01 Dec 20231.03001.07001.02001.02001.020075,900
30 Nov 20231.06001.09001.03001.03001.030091,600
29 Nov 20231.12001.13001.09001.10001.100028,100
28 Nov 20231.12001.15001.08001.11001.1100103,800
27 Nov 20231.12001.20001.10001.10001.100078,400
24 Nov 20231.13001.18001.13001.16001.160019,500
22 Nov 20231.13001.15001.11001.13001.130027,700
21 Nov 20231.15001.17001.12001.12001.120037,900
20 Nov 20231.17001.18001.15001.15001.150015,800
17 Nov 20231.15001.15001.12001.13001.130010,600
16 Nov 20231.17001.17001.11001.11001.110014,700
15 Nov 20231.12001.17001.12001.15001.150030,200
14 Nov 20231.16001.18001.10001.12001.120042,900
13 Nov 20231.20001.20001.10001.12001.120042,900
10 Nov 20231.14001.15001.10001.11001.110018,100
09 Nov 20231.15001.20001.11001.11001.110049,500
08 Nov 20231.10001.14001.09001.09001.090043,100
07 Nov 20231.18001.18001.11001.12001.120030,900
06 Nov 20231.10001.15001.10001.15001.150020,200
03 Nov 20231.13001.15001.10001.10001.100017,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...