Cango Inc. (CANG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.6200 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 45,800 |
| 16 may 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6400 | 1.6400 | 63,600 |
| 15 may 2024 | 1.5800 | 1.7500 | 1.5100 | 1.6000 | 1.6000 | 191,400 |
| 14 may 2024 | 1.4800 | 1.6000 | 1.4600 | 1.5900 | 1.5900 | 40,400 |
| 13 may 2024 | 1.5500 | 1.6800 | 1.4800 | 1.5100 | 1.5100 | 100,300 |
| 10 may 2024 | 1.5700 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 24,000 |
| 09 may 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 9,300 |
| 08 may 2024 | 1.5500 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 19,700 |
| 07 may 2024 | 1.5400 | 1.6300 | 1.5400 | 1.5400 | 1.5400 | 30,700 |
| 06 may 2024 | 1.5400 | 1.6900 | 1.5400 | 1.5600 | 1.5600 | 70,800 |
| 03 may 2024 | 1.4900 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 39,400 |
| 02 may 2024 | 1.4500 | 1.5900 | 1.4500 | 1.4800 | 1.4800 | 69,900 |
| 01 may 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 26,200 |
| 30 abr 2024 | 1.4900 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 40,200 |
| 29 abr 2024 | 1.5400 | 1.5600 | 1.4300 | 1.4300 | 1.4300 | 29,000 |
| 26 abr 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4400 | 1.4400 | 45,200 |
| 25 abr 2024 | 1.3800 | 1.5000 | 1.3800 | 1.4400 | 1.4400 | 108,600 |
| 24 abr 2024 | 1.3200 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 81,700 |
| 23 abr 2024 | 1.4500 | 1.5000 | 1.3300 | 1.3300 | 1.3300 | 566,800 |
| 22 abr 2024 | 1.4400 | 1.4400 | 1.3200 | 1.3400 | 1.3400 | 34,400 |
| 19 abr 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 12,900 |
| 18 abr 2024 | 1.4000 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 18,200 |
| 17 abr 2024 | 1.3900 | 1.4400 | 1.3500 | 1.4200 | 1.4200 | 8,200 |
| 16 abr 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 13,100 |
| 15 abr 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 15,900 |
| 12 abr 2024 | 1.4100 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 27,500 |
| 11 abr 2024 | 1.4100 | 1.5200 | 1.4100 | 1.4400 | 1.4400 | 32,200 |
| 10 abr 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4200 | 1.4200 | 13,100 |
| 09 abr 2024 | 1.5000 | 1.5500 | 1.4300 | 1.4500 | 1.4500 | 22,700 |
| 08 abr 2024 | 1.5500 | 1.6000 | 1.4600 | 1.5200 | 1.5200 | 26,100 |
| 05 abr 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 34,600 |
| 04 abr 2024 | 1.5500 | 1.5500 | 1.4000 | 1.4600 | 1.4600 | 44,300 |
| 03 abr 2024 | 1.4400 | 1.5100 | 1.4200 | 1.4300 | 1.4300 | 43,800 |
| 02 abr 2024 | 1.4600 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 19,600 |
| 01 abr 2024 | 1.5000 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 14,400 |
| 28 mar 2024 | 1.5000 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 26,200 |
| 27 mar 2024 | 1.4200 | 1.5400 | 1.4200 | 1.4900 | 1.4900 | 35,700 |
| 26 mar 2024 | 1.4500 | 1.5400 | 1.4400 | 1.4400 | 1.4400 | 45,100 |
| 25 mar 2024 | 1.4500 | 1.5500 | 1.3800 | 1.4700 | 1.4700 | 47,900 |
| 22 mar 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 19,900 |
| 21 mar 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 24,500 |
| 20 mar 2024 | 1.4300 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 24,000 |
| 19 mar 2024 | 1.4000 | 1.4700 | 1.3500 | 1.4700 | 1.4700 | 29,400 |
| 18 mar 2024 | 1.4700 | 1.5100 | 1.4100 | 1.4100 | 1.4100 | 24,800 |
| 15 mar 2024 | 1.5400 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 60,400 |
| 14 mar 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5300 | 1.5300 | 25,200 |
| 13 mar 2024 | 1.5800 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 33,400 |
| 12 mar 2024 | 1.5400 | 1.7200 | 1.5400 | 1.5800 | 1.5800 | 72,200 |
| 11 mar 2024 | 1.4900 | 1.6000 | 1.4800 | 1.5500 | 1.5500 | 90,200 |
| 08 mar 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 24,700 |
| 07 mar 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 29,800 |
| 06 mar 2024 | 1.5400 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 20,700 |
| 05 mar 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 28,900 |
| 04 mar 2024 | 1.5600 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 27,200 |
| 01 mar 2024 | 1.4800 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 10,500 |
| 29 feb 2024 | 1.4600 | 1.6400 | 1.4500 | 1.5000 | 1.5000 | 36,700 |
| 28 feb 2024 | 1.4800 | 1.6200 | 1.4200 | 1.4800 | 1.4800 | 67,400 |
| 27 feb 2024 | 1.6000 | 1.6800 | 1.4900 | 1.5100 | 1.5100 | 77,800 |
| 26 feb 2024 | 1.8000 | 1.8000 | 1.5700 | 1.6400 | 1.6400 | 124,100 |
| 23 feb 2024 | 1.7300 | 1.8800 | 1.7200 | 1.7600 | 1.7600 | 67,100 |
| 22 feb 2024 | 1.6200 | 1.8800 | 1.6200 | 1.7600 | 1.7600 | 171,400 |
| 21 feb 2024 | 1.3500 | 1.7800 | 1.3200 | 1.7000 | 1.7000 | 582,800 |
| 20 feb 2024 | 1.2200 | 1.4700 | 1.2200 | 1.4200 | 1.4200 | 242,400 |
| 16 feb 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 109,500 |
| 15 feb 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 119,900 |
| 14 feb 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 115,100 |
| 13 feb 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 19,500 |
| 12 feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 50,300 |
| 09 feb 2024 | 1.1800 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 26,300 |
| 08 feb 2024 | 1.1800 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 23,200 |
| 07 feb 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 63,500 |
| 06 feb 2024 | 1.1700 | 1.2100 | 1.1400 | 1.2100 | 1.2100 | 52,600 |
| 05 feb 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 33,300 |
| 02 feb 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 45,800 |
| 01 feb 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 46,400 |
| 31 ene 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 65,800 |
| 30 ene 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 27,700 |
| 29 ene 2024 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 31,000 |
| 26 ene 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 60,900 |
| 25 ene 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 60,000 |
| 24 ene 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 42,900 |
| 23 ene 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 56,300 |
| 22 ene 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 60,500 |
| 19 ene 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 54,200 |
| 18 ene 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 42,300 |
| 17 ene 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 45,500 |
| 16 ene 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 163,300 |
| 12 ene 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 19,200 |
| 11 ene 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 31,000 |
| 10 ene 2024 | 0.9800 | 1.0200 | 0.9700 | 1.0200 | 1.0200 | 12,500 |
| 09 ene 2024 | 1.0100 | 1.0200 | 0.9600 | 0.9900 | 0.9900 | 66,700 |
| 08 ene 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 54,000 |
| 05 ene 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 20,800 |
| 04 ene 2024 | 1.0200 | 1.0300 | 0.9700 | 0.9900 | 0.9900 | 43,800 |
| 03 ene 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 54,300 |
| 02 ene 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 21,700 |
| 29 dic 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 61,700 |
| 28 dic 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 75,100 |
| 27 dic 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 72,700 |
| 26 dic 2023 | 1.0600 | 1.0700 | 0.9900 | 1.0200 | 1.0200 | 129,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.