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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cango Inc ADR (NY: CANG )

1.580 +0.080 (+5.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.429 1.436 1.368 1.375 531,765 -0.08(-5.46%)
Jun 29, 2022 1.527 1.557 1.448 1.454 278,660 -0.07(-4.80%)
Jun 28, 2022 1.619 1.643 1.527 1.527 294,779 -0.12(-7.06%)
Jun 27, 2022 1.692 1.692 1.607 1.643 221,581 -0.05(-2.89%)
Jun 24, 2022 1.704 1.711 1.668 1.692 167,315 -0.01(-0.72%)
Jun 23, 2022 1.808 1.808 1.599 1.704 287,782 -0.10(-5.74%)
Jun 22, 2022 1.711 1.845 1.680 1.808 198,708 +0.07(+4.23%)
Jun 21, 2022 1.735 1.808 1.711 1.735 261,202 -0.09(-5.02%)
Jun 17, 2022 1.845 1.863 1.759 1.827 506,476 -0.09(-4.78%)
Jun 16, 2022 1.393 2.065 1.393 1.918 2,590,463 +0.55(+40.18%)
Jun 15, 2022 1.377 1.398 1.339 1.368 231,892 -0.00(-0.31%)
Jun 14, 2022 1.292 1.406 1.292 1.373 575,649 +0.09(+6.91%)
Jun 13, 2022 1.237 1.358 1.225 1.284 516,463 -0.02(-1.30%)
Jun 10, 2022 1.246 1.373 1.174 1.301 587,592 -0.05(-4.05%)
Jun 09, 2022 1.373 1.398 1.356 1.356 326,896 -0.05(-3.89%)
Jun 08, 2022 1.377 1.415 1.373 1.411 337,397 +0.03(+1.83%)
Jun 07, 2022 1.360 1.406 1.347 1.385 234,390 +0.00(+0.31%)
Jun 06, 2022 1.364 1.406 1.364 1.381 528,648 +0.02(+1.55%)
Jun 03, 2022 1.335 1.383 1.289 1.360 466,545 +0.01(+0.94%)
Jun 02, 2022 1.301 1.377 1.301 1.347 622,634 +0.05(+3.57%)
Jun 01, 2022 1.280 1.347 1.271 1.301 385,609 -0.02(-1.60%)
May 31, 2022 1.183 1.368 1.169 1.322 2,592,881 +0.11(+9.44%)
May 27, 2022 1.094 1.221 1.094 1.208 879,347 +0.09(+8.33%)
May 26, 2022 1.170 1.263 1.009 1.115 2,102,356 -0.09(-7.37%)
May 25, 2022 1.204 1.252 1.102 1.204 1,040,835 -0.06(-4.68%)
May 24, 2022 1.246 1.352 1.204 1.263 1,578,590 +0.15(+13.26%)
May 23, 2022 1.017 1.164 1.008 1.115 3,110,032 +0.10(+9.64%)
May 20, 2022 1.020 1.038 0.9986 1.017 954,443 -0.01(-0.60%)
May 19, 2022 0.9649 1.038 0.9557 1.023 869,861 +0.04(+4.37%)
May 18, 2022 0.9526 1.008 0.9526 0.9802 873,831 +0.01(+0.63%)
May 17, 2022 0.9251 1.011 0.9251 0.9741 1,202,225 +0.09(+10.42%)
May 16, 2022 0.8883 0.9281 0.8424 0.8822 1,121,541 +0.06(+7.06%)
May 13, 2022 0.8577 0.8853 0.8148 0.8240 777,144 -0.01(-1.47%)
May 12, 2022 0.7780 0.8669 0.7566 0.8362 677,580 +0.06(+7.48%)
May 11, 2022 0.8393 0.8546 0.7658 0.7780 705,039 -0.03(-4.15%)
May 10, 2022 0.8638 0.8868 0.7995 0.8117 902,755 -0.05(-5.36%)
May 09, 2022 0.9128 0.9190 0.8485 0.8577 512,872 -0.07(-7.28%)
May 06, 2022 0.9588 0.9741 0.9220 0.9251 401,315 -0.05(-5.33%)
May 05, 2022 0.9802 1.017 0.9496 0.9772 457,906 -0.03(-3.04%)
May 04, 2022 1.014 1.026 0.9710 1.008 757,556 -0.04(-4.08%)
May 03, 2022 1.032 1.069 1.005 1.051 756,283 +0.02(+1.78%)
May 02, 2022 0.9772 1.032 0.9741 1.032 566,692 +0.06(+6.31%)
Apr 29, 2022 1.008 1.049 0.9680 0.9710 1,407,728 -0.01(-1.25%)
Apr 28, 2022 0.9772 1.020 0.9312 0.9833 991,754 +0.03(+3.55%)
Apr 27, 2022 0.8699 0.9557 0.8485 0.9496 1,071,469 +0.07(+8.39%)
Apr 26, 2022 0.9435 0.9649 0.8577 0.8761 2,302,459 -0.14(-13.85%)
Apr 25, 2022 0.8240 1.029 0.7872 1.017 17,826,864 +0.29(+40.68%)
Apr 22, 2022 0.7474 0.7753 0.7137 0.7229 1,059,041 -0.02(-2.07%)
Apr 21, 2022 0.7352 0.8117 0.7321 0.7382 296,842 -0.01(-0.82%)
Apr 20, 2022 0.7229 0.7738 0.7229 0.7444 292,196 +0.02(+2.53%)
Apr 19, 2022 0.7505 0.7925 0.7107 0.7260 322,142 -0.04(-5.20%)
Apr 18, 2022 0.8056 0.8148 0.7535 0.7658 267,376 -0.05(-6.37%)
Apr 14, 2022 0.7505 0.8271 0.7505 0.8179 271,508 +0.05(+6.80%)
Apr 13, 2022 0.7342 0.7888 0.7342 0.7658 156,853 +0.04(+5.49%)
Apr 12, 2022 0.7198 0.8060 0.7198 0.7260 460,982 +0.00(+0.42%)
Apr 11, 2022 0.7352 0.7719 0.7122 0.7229 220,499 -0.01(-1.67%)
Apr 08, 2022 0.7627 0.7934 0.7352 0.7352 248,627 -0.01(-1.23%)
Apr 07, 2022 0.7597 0.8148 0.7352 0.7444 304,902 -0.02(-2.41%)
Apr 06, 2022 0.7658 0.8148 0.7505 0.7627 390,176 -0.01(-1.58%)
Apr 05, 2022 0.7903 0.8454 0.7719 0.7750 391,449 -0.03(-4.17%)
Apr 04, 2022 0.8179 0.8516 0.8026 0.8087 341,152 +0.00(+0.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.