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 (%)
Mar 29, 2019 1.867 1.877 1.685 1.721 31,221 -0.05(-2.86%)
Mar 28, 2019 1.771 1.822 1.771 1.771 36,920 -0.04(-2.06%)
Mar 27, 2019 1.877 1.951 1.733 1.809 54,016 -0.09(-4.70%)
Mar 26, 2019 1.891 1.946 1.860 1.898 12,346 -0.01(-0.66%)
Mar 25, 2019 1.875 1.994 1.840 1.910 23,174 +0.07(+3.85%)
Mar 22, 2019 1.840 1.840 1.840 1.840 1,185 -0.00(-0.02%)
Mar 21, 2019 1.898 1.898 1.840 1.840 23,048 -0.06(-3.05%)
Mar 20, 2019 1.913 1.913 1.880 1.898 10,425 -0.02(-0.80%)
Mar 19, 2019 1.913 1.913 1.913 1.913 1,090 +0.03(+1.75%)
Mar 18, 2019 1.918 1.918 1.880 1.880 9,864 -0.03(-1.59%)
Mar 15, 2019 1.915 1.931 1.910 1.910 5,137 -0.06(-2.83%)
Mar 14, 2019 1.956 1.966 1.953 1.966 2,813 +0.04(+2.24%)
Mar 13, 2019 1.926 1.926 1.923 1.923 4,742 -0.00(-0.13%)
Mar 12, 2019 1.926 1.926 1.926 1.926 7 +0.00(+0.00%)
Mar 11, 2019 1.928 1.928 1.926 1.926 2,809 +0.01(+0.26%)
Mar 08, 2019 1.989 2.001 1.898 1.921 15,413 -0.11(-5.36%)
Mar 07, 2019 2.029 2.037 2.029 2.029 14,365 +0.00(+0.00%)
Mar 06, 2019 2.090 2.090 2.029 2.029 4,588 -0.06(-2.79%)
Mar 05, 2019 2.121 2.125 2.087 2.088 12,504 -0.07(-3.40%)
Mar 04, 2019 2.247 2.247 2.161 2.161 6,192 -0.11(-4.95%)
Mar 01, 2019 2.270 2.290 2.239 2.273 25,293 +0.03(+1.53%)
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%)
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.