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 (%)
Feb 28, 2019 2.239 2.242 2.239 2.239 3,288 -0.03(-1.48%)
Feb 27, 2019 2.325 2.325 2.173 2.273 30,667 -0.21(-8.62%)
Feb 26, 2019 2.492 2.492 2.487 2.487 3,576 -0.06(-2.19%)
Feb 25, 2019 2.482 2.581 2.444 2.543 14,871 +0.05(+2.03%)
Feb 22, 2019 2.502 2.533 2.480 2.492 16,203 +0.03(+1.23%)
Feb 21, 2019 2.528 2.530 2.462 2.462 20,483 +0.17(+7.19%)
Feb 20, 2019 2.155 2.297 2.117 2.297 18,298 +0.15(+6.80%)
Feb 19, 2019 1.999 2.151 1.989 2.151 18,594 +0.20(+10.53%)
Feb 15, 2019 1.923 1.946 1.923 1.946 4,347 +0.01(+0.65%)
Feb 14, 2019 1.923 1.943 1.923 1.933 7,358 -0.04(-1.80%)
Feb 13, 2019 1.848 1.971 1.848 1.969 23,957 +0.12(+6.36%)
Feb 12, 2019 1.814 1.851 1.809 1.851 4,845 +0.03(+1.78%)
Feb 11, 2019 1.848 1.848 1.819 1.819 10,279 +0.01(+0.49%)
Feb 08, 2019 1.833 1.833 1.810 1.810 1,185 +0.01(+0.45%)
Feb 07, 2019 1.802 1.802 1.802 1.802 82 +0.00(+0.00%)
Feb 06, 2019 1.802 1.802 1.802 1.802 23 +0.00(+0.00%)
Feb 05, 2019 1.802 1.802 1.802 1.802 47 +0.00(+0.00%)
Feb 04, 2019 1.799 1.802 1.799 1.802 2,347 +0.01(+0.28%)
Feb 01, 2019 1.797 1.797 1.797 1.797 395 +0.00(+0.00%)
Jan 31, 2019 1.791 1.828 1.774 1.797 20,495 -0.15(-7.67%)
Jan 30, 2019 1.827 1.946 1.827 1.946 3,584 +0.13(+7.01%)
Jan 29, 2019 1.818 1.818 1.704 1.818 14,124 +0.04(+2.37%)
Jan 28, 2019 1.776 1.776 1.776 1.776 82 +0.00(+0.00%)
Jan 25, 2019 1.776 1.776 1.776 1.776 395 +0.00(+0.00%)
Jan 24, 2019 1.689 1.819 1.689 1.776 11,464 +0.01(+0.37%)
Jan 23, 2019 1.751 1.770 1.751 1.770 5,493 +0.02(+1.27%)
Jan 22, 2019 1.759 1.759 1.748 1.748 4,453 -0.04(-2.04%)
Jan 18, 2019 1.824 1.824 1.784 1.784 4,742 +0.02(+0.86%)
Jan 17, 2019 1.791 1.807 1.769 1.769 19,163 -0.08(-4.25%)
Jan 16, 2019 1.847 1.847 1.847 1.847 565 +0.02(+0.88%)
Jan 15, 2019 1.831 1.831 1.831 1.831 825 +0.01(+0.35%)
Jan 14, 2019 1.825 1.825 1.825 1.825 663 -0.02(-1.22%)
Jan 11, 2019 1.847 1.847 1.847 1.847 395 +0.00(+0.00%)
Jan 10, 2019 1.862 1.865 1.847 1.847 2,541 -0.09(-4.45%)
Jan 07, 2019 1.933 1.933 1.933 0 +0.00(+0.00%)
Jan 04, 2019 1.933 1.964 1.933 1.933 4,347 +0.02(+1.14%)
Jan 03, 2019 1.911 1.911 1.911 1.911 422 +0.01(+0.45%)
Jan 02, 2019 1.983 1.983 1.903 1.903 5,023 -0.11(-5.29%)
Dec 31, 2018 1.910 2.009 1.888 2.009 13,832 +0.11(+5.73%)
Dec 28, 2018 1.999 2.272 1.900 1.900 78,645 -0.10(-4.94%)
Dec 27, 2018 1.843 2.000 1.817 1.999 18,867 +0.17(+9.04%)
Dec 26, 2018 1.900 1.906 1.824 1.833 12,413 -0.09(-4.67%)
Dec 24, 2018 1.921 1.923 1.921 1.923 1,976 -0.06(-2.94%)
Dec 21, 2018 2.032 2.042 1.938 1.981 8,299 -0.05(-2.49%)
Dec 20, 2018 2.032 2.042 2.032 2.032 8,149 -0.02(-0.74%)
Dec 19, 2018 2.037 2.047 2.037 2.047 806 -0.04(-1.68%)
Dec 18, 2018 2.043 2.082 2.043 2.082 798 +0.01(+0.35%)
Dec 17, 2018 2.080 2.080 2.075 2.075 1,632 -0.02(-0.73%)
Dec 14, 2018 2.090 2.090 2.090 2.090 1,185 +0.02(+0.98%)
Dec 13, 2018 2.070 2.070 2.045 2.070 4,789 -0.00(-0.00%)
Dec 12, 2018 2.089 2.093 2.070 2.070 3,454 -0.02(-1.08%)
Dec 11, 2018 2.085 2.093 2.085 2.093 1,236 -0.01(-0.60%)
Dec 10, 2018 2.158 2.158 2.105 2.105 13,452 -0.05(-2.46%)
Dec 07, 2018 2.158 2.172 2.158 2.158 2,766 -0.01(-0.30%)
Dec 06, 2018 2.158 2.186 2.158 2.165 3,754 +0.01(+0.30%)
Dec 04, 2018 2.158 2.158 2.158 2.158 1,976 +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.