Quantcast

Cango Inc. American Depositary Shares, each representing two (2) Class A Ordinary Shares Historical Stock Prices

CANG 
$7.26
*  
0.26
3.71%
Get CANG Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading CANG now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.08 7.2899 7.0451 7.26 1,618
04/22/2019 7.1473 7.2899 7.0451 7.26 1,618
04/18/2019 7 7 7 7 286
04/17/2019 7 7 7 7 00
04/16/2019 7.0001 7.0378 7 7 1,810
04/15/2019 7.01 7.05 7.01 7.05 463
04/12/2019 7.161 7.161 7.161 7.161 00
04/11/2019 7.161 7.161 7.161 7.161 507
04/10/2019 7.1605 7.1605 7.1605 7.1605 00
04/09/2019 7.18 7.18 7.1605 7.1605 611
04/08/2019 7.19 7.19 7.19 7.19 00
04/05/2019 7.075 7.43 7.075 7.19 4,476
04/04/2019 7.1499 7.1499 7 7 311
04/03/2019 7.035 7.0533 7 7 6,808
04/02/2019 7.02 7.02 7.02 7.02 00
04/01/2019 7 7.15 7 7.02 6,660
03/29/2019 7.38 7.4199 6.6573 6.8 7,933
03/28/2019 7 7.2 7 7 9,342
03/27/2019 7.42 7.71 6.85 7.1475 13,668
03/26/2019 7.4729 7.6899 7.3501 7.4999 3,124
03/25/2019 7.41 7.88 7.27 7.55 5,864
03/22/2019 7.2701 7.2701 7.27 7.27 397
03/21/2019 7.5 7.5027 7.27 7.2711 5,832
03/20/2019 7.56 7.56 7.43 7.4999 2,638
03/19/2019 7.56 7.56 7.56 7.56 276
03/18/2019 7.58 7.58 7.43 7.43 2,496
03/15/2019 7.566 7.63 7.55 7.55 1,316
03/14/2019 7.73 7.77 7.72 7.77 712
03/13/2019 7.61 7.61 7.6 7.6 1,200
03/12/2019 7.61 7.61 7.61 7.61 00
03/11/2019 7.62 7.62 7.61 7.61 711
03/08/2019 7.863 7.91 7.5 7.59 3,912
03/07/2019 8.02 8.05 8.0199 8.02 3,635
03/06/2019 8.26 8.26 8.02 8.02 1,161
03/05/2019 8.3811 8.4 8.2464 8.25 3,164
03/04/2019 8.88 8.88 8.54 8.54 1,567
03/01/2019 8.97 9.05 8.85 8.9846 6,486
02/28/2019 8.8501 8.859 8.85 8.85 832
02/27/2019 9.19 9.19 8.5872 8.9827 7,760
02/26/2019 9.85 9.85 9.83 9.83 905
02/25/2019 9.81 10.2 9.6581 10.05 3,763
02/22/2019 9.889 10.01 9.8 9.85 4,131
02/21/2019 9.99 10 9.73 9.73 5,183
02/20/2019 8.5182 9.0777 8.3653 9.0777 4,630
02/19/2019 7.9 8.5 7.861 8.5 4,705
02/15/2019 7.6 7.6899 7.6 7.6899 1,141
02/14/2019 7.6 7.68 7.6 7.6403 1,862
02/13/2019 7.3042 7.79 7.3042 7.78 6,062
02/12/2019 7.17 7.3151 7.15 7.3151 1,226
02/11/2019 7.3047 7.3047 7.187 7.187 2,601
02/08/2019 7.245 7.245 7.1524 7.1524 339
02/07/2019 7.1201 7.1201 7.1201 7.1201 00
02/06/2019 7.1201 7.1201 7.1201 7.1201 00
02/05/2019 7.1201 7.1201 7.1201 7.1201 00
02/04/2019 7.11 7.1201 7.11 7.1201 594
02/01/2019 7.1 7.1 7.1 7.1 00
01/31/2019 7.08 7.2244 7.01 7.1 5,186
01/30/2019 7.22 7.69 7.22 7.69 907
01/29/2019 7.1865 7.1865 6.7335 7.1865 3,574
01/28/2019 7.02 7.02 7.02 7.02 00
01/25/2019 7.02 7.02 7.02 7.02 00
01/24/2019 6.6732 7.1899 6.6732 7.02 2,901
01/23/2019 6.92 6.9942 6.92 6.9942 1,390
01/22/2019 6.95 6.95 6.9065 6.9065 1,127
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for CANG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio