Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CANG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.59 | -0.05 | -3.05% | 1.61 | 1.68 | 1.50 | 74,466 |
| May 17 2024 | 1.64 | 0.00 | 0.00% | 1.62 | 1.64 | 1.61 | 45,815 |
| May 16 2024 | 1.64 | 0.04 | 2.50% | 1.60 | 1.67 | 1.60 | 63,617 |
| May 15 2024 | 1.60 | 0.01 | 0.63% | 1.58 | 1.75 | 1.51 | 191,364 |
| May 14 2024 | 1.59 | 0.08 | 5.30% | 1.48 | 1.60 | 1.46 | 40,387 |
| May 13 2024 | 1.51 | -0.06 | -3.82% | 1.55 | 1.68 | 1.48 | 100,265 |
| May 10 2024 | 1.57 | -0.02 | -0.95% | 1.57 | 1.6398 | 1.57 | 23,990 |
| May 09 2024 | 1.5851 | 0.03 | 1.61% | 1.55 | 1.595 | 1.55 | 9,293 |
| May 08 2024 | 1.56 | 0.02 | 1.30% | 1.55 | 1.60 | 1.5301 | 19,656 |
| May 07 2024 | 1.54 | -0.02 | -1.28% | 1.54 | 1.6298 | 1.54 | 30,745 |
| May 06 2024 | 1.56 | 0.01 | 0.65% | 1.54 | 1.69 | 1.54 | 70,821 |
| May 03 2024 | 1.55 | 0.07 | 4.73% | 1.49 | 1.56 | 1.48 | 39,406 |
| May 02 2024 | 1.48 | 0.02 | 1.37% | 1.45 | 1.586 | 1.45 | 69,863 |
| May 01 2024 | 1.46 | -0.04 | -2.67% | 1.48 | 1.50 | 1.45 | 26,213 |
| Apr 30 2024 | 1.50 | 0.07 | 4.90% | 1.43 | 1.54 | 1.43 | 40,247 |
| Apr 29 2024 | 1.43 | -0.01 | -0.69% | 1.54 | 1.562 | 1.43 | 29,005 |
| Apr 26 2024 | 1.44 | 0.00 | 0.00% | 1.39 | 1.48 | 1.385 | 45,173 |
| Apr 25 2024 | 1.44 | 0.06 | 4.35% | 1.38 | 1.50 | 1.38 | 108,580 |
| Apr 24 2024 | 1.38 | 0.05 | 3.76% | 1.32 | 1.415 | 1.32 | 81,548 |
| Apr 23 2024 | 1.33 | -0.01 | -0.75% | 1.45 | 1.50 | 1.33 | 566,801 |
| Apr 22 2024 | 1.34 | -0.06 | -4.29% | 1.44 | 1.44 | 1.32 | 34,354 |
| Apr 19 2024 | 1.40 | 0.02 | 1.45% | 1.37 | 1.4257 | 1.37 | 12,881 |
| Apr 18 2024 | 1.38 | -0.04 | -2.82% | 1.40 | 1.44 | 1.37 | 18,165 |
| Apr 17 2024 | 1.42 | 0.06 | 4.40% | 1.36 | 1.44 | 1.3501 | 8,212 |
| Apr 16 2024 | 1.3601 | -0.07 | -4.89% | 1.41 | 1.41 | 1.36 | 13,071 |
| Apr 15 2024 | 1.43 | -0.03 | -2.05% | 1.44 | 1.49 | 1.41 | 15,887 |
| Apr 12 2024 | 1.46 | 0.02 | 1.39% | 1.41 | 1.49 | 1.41 | 27,553 |
| Apr 11 2024 | 1.44 | 0.02 | 1.41% | 1.41 | 1.52 | 1.41 | 32,233 |
| Apr 10 2024 | 1.42 | -0.03 | -2.07% | 1.40 | 1.4905 | 1.40 | 13,077 |
| Apr 09 2024 | 1.45 | -0.07 | -4.61% | 1.50 | 1.55 | 1.4314 | 22,652 |
| Apr 08 2024 | 1.52 | 0.01 | 0.66% | 1.55 | 1.60 | 1.46 | 26,096 |
| Apr 05 2024 | 1.51 | 0.05 | 3.39% | 1.48 | 1.55 | 1.48 | 34,609 |
| Apr 04 2024 | 1.4605 | 0.03 | 2.13% | 1.43 | 1.55 | 1.4009 | 44,327 |
| Apr 03 2024 | 1.43 | -0.04 | -2.72% | 1.44 | 1.51 | 1.42 | 43,842 |
| Apr 02 2024 | 1.47 | -0.02 | -1.34% | 1.46 | 1.53 | 1.44 | 19,573 |
| Apr 01 2024 | 1.49 | -0.03 | -1.97% | 1.50 | 1.54 | 1.44 | 14,355 |
| Mar 28 2024 | 1.52 | 0.03 | 2.36% | 1.49 | 1.58 | 1.49 | 26,151 |
| Mar 27 2024 | 1.485 | 0.05 | 3.13% | 1.42 | 1.5399 | 1.42 | 35,698 |
| Mar 26 2024 | 1.44 | -0.03 | -2.04% | 1.45 | 1.54 | 1.44 | 45,083 |
| Mar 25 2024 | 1.47 | 0.00 | 0.00% | 1.45 | 1.55 | 1.3801 | 47,889 |
| Mar 22 2024 | 1.47 | 0.01 | 0.68% | 1.47 | 1.50 | 1.4201 | 19,904 |
| Mar 21 2024 | 1.46 | -0.02 | -1.35% | 1.47 | 1.50 | 1.46 | 24,456 |
| Mar 20 2024 | 1.48 | 0.01 | 0.68% | 1.43 | 1.5079 | 1.43 | 23,959 |
| Mar 19 2024 | 1.47 | 0.06 | 4.26% | 1.40 | 1.47 | 1.35 | 29,380 |
| Mar 18 2024 | 1.41 | -0.09 | -6.00% | 1.47 | 1.5126 | 1.41 | 24,797 |
| Mar 15 2024 | 1.50 | -0.03 | -1.96% | 1.54 | 1.56 | 1.48 | 60,431 |
| Mar 14 2024 | 1.53 | -0.03 | -1.92% | 1.53 | 1.56 | 1.481 | 25,186 |
| Mar 13 2024 | 1.56 | -0.02 | -1.27% | 1.58 | 1.605 | 1.525 | 33,427 |
| Mar 12 2024 | 1.58 | 0.03 | 1.94% | 1.54 | 1.72 | 1.54 | 71,943 |
| Mar 11 2024 | 1.55 | 0.04 | 2.65% | 1.49 | 1.60 | 1.475 | 90,200 |
| Mar 08 2024 | 1.51 | -0.02 | -1.31% | 1.52 | 1.57 | 1.50 | 24,702 |
| Mar 07 2024 | 1.53 | -0.04 | -2.55% | 1.55 | 1.5699 | 1.52 | 29,782 |
| Mar 06 2024 | 1.57 | 0.03 | 1.95% | 1.54 | 1.58 | 1.49 | 20,703 |
| Mar 05 2024 | 1.54 | -0.04 | -2.53% | 1.62 | 1.62 | 1.50 | 27,875 |
| Mar 04 2024 | 1.58 | 0.04 | 2.60% | 1.56 | 1.62 | 1.5501 | 27,249 |
| Mar 01 2024 | 1.54 | 0.04 | 2.67% | 1.48 | 1.5769 | 1.451 | 10,524 |
| Feb 29 2024 | 1.50 | 0.02 | 1.35% | 1.46 | 1.64 | 1.45 | 36,739 |
| Feb 28 2024 | 1.48 | -0.03 | -1.99% | 1.48 | 1.62 | 1.418 | 67,368 |
| Feb 27 2024 | 1.51 | -0.13 | -7.93% | 1.60 | 1.678 | 1.49 | 77,839 |
| Feb 26 2024 | 1.64 | -0.12 | -6.55% | 1.80 | 1.80 | 1.5701 | 123,661 |
| Feb 23 2024 | 1.755 | -0.01 | -0.28% | 1.73 | 1.88 | 1.72 | 67,137 |
| Feb 22 2024 | 1.76 | 0.06 | 3.53% | 1.62 | 1.88 | 1.62 | 171,384 |
| Feb 21 2024 | 1.70 | 0.28 | 19.72% | 1.35 | 1.7757 | 1.3199 | 582,677 |
