CANG

Cango Historical Data

CANG Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 4.90 0.00 0.0% 4.80 4.95 4.80 8,932
Sep 18 2020 4.90 -0.13 -2.58% 5.12 5.12 4.90 8,335
Sep 17 2020 5.03 0.08 1.62% 4.85 5.05 4.85 8,029
Sep 16 2020 4.95 -0.06 -1.2% 5.19 5.19 4.95 12,203
Sep 15 2020 5.01 -0.20 -3.84% 5.35 5.35 5.01 17,326
Sep 14 2020 5.21 0.16 3.17% 5.05 5.23 4.9965 14,041
Sep 11 2020 5.05 -0.06 -1.17% 5.10 5.24 5.00 16,511
Sep 10 2020 5.11 0.00 0.0% 5.11 5.59 5.11 35,502
Sep 09 2020 5.11 -0.28 -5.19% 5.30 5.42 5.11 16,334
Sep 08 2020 5.39 0.23 4.46% 5.31 5.42 5.20 23,156
Sep 07 2020 5.16 0.00 +0.00% 5.43 5.4413 5.14 0
Sep 04 2020 5.16 -0.03 -0.58% 5.43 5.4413 5.14 5,227
Sep 03 2020 5.19 -0.26 -4.77% 5.30 5.40 5.1538 8,288
Sep 02 2020 5.45 -0.15 -2.68% 5.83 5.84 5.40 26,195
Sep 01 2020 5.60 -0.15 -2.52% 5.59 5.92 5.20 63,390
Aug 31 2020 5.745 -0.72 -11.07% 6.60 6.60 5.55 35,834
Aug 28 2020 6.46 0.36 5.9% 6.30 6.61 6.22 34,959
Aug 27 2020 6.10 0.04 0.66% 5.92 6.4465 5.92 37,176
Aug 26 2020 6.06 -0.09 -1.46% 6.31 6.51 5.91 24,674
Aug 25 2020 6.15 -0.13 -2.07% 6.00 6.22 5.6674 28,630
Aug 24 2020 6.28 0.03 0.48% 6.49 6.635 6.25 34,650
Aug 21 2020 6.25 0.00 0.0% 6.41 6.7199 6.22 30,446
Aug 20 2020 6.25 0.06 0.97% 6.37 6.915 6.20 62,708
Aug 19 2020 6.19 -0.34 -5.21% 6.46 6.60 6.14 22,014
Aug 18 2020 6.53 -0.17 -2.54% 6.66 6.66 6.51 17,818
Aug 17 2020 6.70 -0.19 -2.74% 6.78 6.8765 6.70 13,826
Aug 14 2020 6.8885 0.14 2.05% 6.67 6.8973 6.65 16,878
Aug 13 2020 6.75 -0.01 -0.13% 6.70 6.83 6.50 15,790
Aug 12 2020 6.7585 0.17 2.56% 6.83 6.83 6.50 16,613
Aug 11 2020 6.59 0.01 0.15% 6.99 6.99 6.50 14,858
Aug 10 2020 6.58 0.49 8.05% 6.0835 6.7997 6.06 41,118
Aug 07 2020 6.09 0.47 8.36% 5.74 6.36 5.52 49,383
Aug 06 2020 5.62 -0.03 -0.48% 5.50 5.6953 5.41 21,294
Aug 05 2020 5.6473 -0.01 -0.18% 5.40 5.73 5.35 21,090
Aug 04 2020 5.6573 0.11 1.93% 5.60 5.72 5.39 38,300
Aug 03 2020 5.55 -0.06 -1.07% 5.79 5.79 5.48 17,750
Jul 31 2020 5.61 0.63 12.65% 5.63 6.25 5.37 53,282
Jul 30 2020 4.98 -0.02 -0.4% 4.81 5.05 4.81 20,571
Jul 29 2020 5.00 0.33 7.07% 4.67 5.12 4.67 21,808
Jul 28 2020 4.67 -0.13 -2.78% 5.02 5.02 4.67 11,829
Jul 27 2020 4.8035 -0.27 -5.26% 5.00 5.25 4.78 26,042
Jul 24 2020 5.07 -0.08 -1.55% 5.01 5.19 5.01 10,998
Jul 23 2020 5.15 0.02 0.39% 5.25 5.49 5.15 23,100
Jul 22 2020 5.13 -0.07 -1.35% 5.30 5.31 5.13 21,611
Jul 21 2020 5.20 0.10 1.96% 4.99 5.45 4.99 37,628
Jul 20 2020 5.10 0.10 2.0% 5.07 5.26 5.03 22,408
Jul 17 2020 5.00 -0.36 -6.72% 5.50 5.67 4.90 71,922
Jul 16 2020 5.36 0.05 0.94% 5.30 5.42 5.17 45,408
Jul 15 2020 5.31 0.23 4.53% 5.14 5.4027 5.08 39,285
Jul 14 2020 5.08 -0.09 -1.74% 5.325 5.325 4.99 16,927
Jul 13 2020 5.17 -0.17 -3.18% 5.21 5.31 5.10 21,891
Jul 10 2020 5.34 -0.26 -4.64% 5.60 5.75 5.00 39,323
Jul 09 2020 5.60 -0.06 -1.06% 5.65 5.95 5.49 30,294
Jul 08 2020 5.66 -0.01 -0.18% 5.53 5.95 5.4501 44,680
Jul 07 2020 5.67 -0.03 -0.53% 5.51 5.95 5.51 50,041
Jul 06 2020 5.70 -0.07 -1.21% 6.05 6.12 5.65 46,931
Jul 03 2020 5.77 0.00 +0.00% 5.73 6.10 5.42 0
Jul 02 2020 5.77 0.07 1.23% 5.73 6.10 5.42 82,452
Jul 01 2020 5.70 -0.35 -5.79% 5.90 6.00 5.3201 24,773
Jun 30 2020 6.05 0.35 6.14% 5.48 6.20 5.48 54,948
Jun 29 2020 5.70 0.17 3.07% 5.70 5.75 5.45 33,535
Jun 26 2020 5.53 0.03 0.55% 5.50 5.79 5.35 54,503
Jun 25 2020 5.50 0.41 8.06% 5.06 5.59 5.00 54,147
Jun 24 2020 5.0899 0.25 5.16% 4.68 5.16 4.68 25,832
Your Recent History
NYSE
CANG
Cango
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200922 08:57:17