Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cango Inc ADR (NY: CANG )

2.440 -0.040 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.472 1.603 1.412 1.603 37,443 +0.09(+6.04%)
Oct 30, 2019 1.454 1.572 1.433 1.512 51,778 +0.01(+0.56%)
Oct 29, 2019 1.472 1.561 1.440 1.504 57,028 +0.03(+2.14%)
Oct 28, 2019 1.426 1.503 1.425 1.472 43,180 +0.02(+1.27%)
Oct 25, 2019 1.459 1.472 1.343 1.454 46,414 -0.03(-1.95%)
Oct 24, 2019 1.446 1.482 1.433 1.482 41,901 +0.04(+2.73%)
Oct 23, 2019 1.509 1.511 1.435 1.443 34,023 -0.07(-4.52%)
Oct 22, 2019 1.412 1.538 1.411 1.511 24,462 +0.12(+8.29%)
Oct 21, 2019 1.293 1.398 1.288 1.396 29,039 +0.11(+8.37%)
Oct 18, 2019 1.283 1.301 1.258 1.288 4,184 +0.03(+2.08%)
Oct 17, 2019 1.189 1.300 1.189 1.262 5,520 +0.07(+6.19%)
Oct 15, 2019 1.188 1.188 1.188 0 -0.09(-6.80%)
Oct 14, 2019 1.272 1.275 1.270 1.275 5,771 +0.04(+3.19%)
Oct 11, 2019 1.235 1.235 1.235 1.235 760 +0.03(+2.17%)
Oct 10, 2019 1.293 1.293 1.208 1.209 13,543 -0.02(-1.71%)
Oct 09, 2019 1.317 1.327 1.230 1.230 14,414 -0.10(-7.42%)
Oct 08, 2019 1.322 1.329 1.322 1.329 4,850 +0.02(+1.51%)
Oct 07, 2019 1.309 1.309 1.309 1.309 1,369 -0.00(-0.20%)
Oct 04, 2019 1.327 1.327 1.312 1.312 14,076 -0.05(-3.67%)
Oct 03, 2019 1.327 1.364 1.327 1.362 3,051 +0.02(+1.73%)
Oct 02, 2019 1.378 1.380 1.327 1.338 12,611 -0.03(-2.27%)
Oct 01, 2019 1.383 1.412 1.367 1.369 10,808 -0.04(-3.16%)
Sep 30, 2019 1.414 1.414 1.414 1.414 11 +0.00(+0.00%)
Sep 27, 2019 1.419 1.419 1.414 1.414 760 -0.01(-0.37%)
Sep 26, 2019 1.419 1.419 64 +0.00(+0.00%)
Sep 25, 2019 1.419 1.419 1.419 1.419 467 +0.02(+1.35%)
Sep 24, 2019 1.401 1.401 1.401 1.401 646 -0.02(-1.33%)
Sep 23, 2019 1.419 1.419 3 +0.00(+0.00%)
Sep 20, 2019 1.419 1.419 1.419 1.419 380 +0.00(+0.00%)
Sep 19, 2019 1.419 1.419 1.419 1.419 559 +0.02(+1.73%)
Sep 18, 2019 1.504 1.504 1.395 1.395 2,221 -0.08(-5.54%)
Sep 17, 2019 1.475 1.519 1.475 1.477 5,866 +0.03(+2.23%)
Sep 16, 2019 1.385 1.451 1.385 1.445 1,639 +0.09(+6.74%)
Sep 13, 2019 1.354 1.354 1.354 1.354 1,141 +0.00(+0.00%)
Sep 12, 2019 1.354 1.354 1.354 1.354 1,015 -0.01(-0.91%)
Sep 11, 2019 1.366 1.366 1.366 1.366 810 +0.04(+2.71%)
Sep 10, 2019 1.314 1.330 1.314 1.330 1,403 -0.04(-2.69%)
Sep 09, 2019 1.425 1.425 1.367 1.367 1,514 -0.02(-1.52%)
Sep 06, 2019 1.388 1.388 1.388 1.388 380 +0.04(+2.90%)
Sep 05, 2019 1.349 1.349 1.349 1.349 1,217 +0.00(+0.02%)
Sep 04, 2019 1.314 1.383 1.314 1.348 14,338 +0.02(+1.79%)
Sep 03, 2019 1.577 1.587 1.325 1.325 25,584 -0.23(-14.72%)
Aug 30, 2019 1.553 1.553 1.553 1.553 4,184 +0.03(+2.25%)
Aug 29, 2019 1.548 1.548 1.519 1.519 833 +0.02(+1.40%)
Aug 28, 2019 1.470 1.499 1.469 1.498 3,146 +0.03(+2.01%)
Aug 27, 2019 1.448 1.472 1.448 1.469 3,762 +0.02(+1.41%)
Aug 26, 2019 1.380 1.448 1.319 1.448 4,413 +0.01(+0.73%)
Aug 23, 2019 1.438 1.438 1.438 1.438 760 +0.00(+0.00%)
Aug 22, 2019 1.419 1.438 1.396 1.438 14,555 +0.01(+0.54%)
Aug 21, 2019 1.377 1.446 1.377 1.430 29,316 +0.08(+6.26%)
Aug 20, 2019 1.538 1.620 1.314 1.346 119,025 -0.26(-16.20%)
Aug 19, 2019 1.546 1.606 1.546 1.606 2,773 +0.09(+5.98%)
Aug 16, 2019 1.624 1.624 1.485 1.515 9,891 -0.03(-1.96%)
Aug 15, 2019 1.593 1.664 1.546 1.546 19,402 -0.04(-2.33%)
Aug 14, 2019 1.582 1.582 1.582 1.582 152 +0.00(+0.00%)
Aug 13, 2019 1.661 1.661 1.546 1.582 14,411 -0.04(-2.75%)
Aug 12, 2019 1.627 1.627 1.627 1.627 384 -0.04(-2.30%)
Aug 09, 2019 1.643 1.669 1.643 1.665 1,521 -0.01(-0.38%)
Aug 08, 2019 1.751 1.751 1.672 1.672 17,161 -0.01(-0.62%)
Aug 07, 2019 1.682 1.682 1.682 1.682 3 +0.00(+0.00%)
Aug 06, 2019 1.745 1.745 1.577 1.682 18,835 +0.11(+6.67%)
Aug 05, 2019 1.577 1.577 1.577 1.577 87 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.