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 (%)
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%)
Aug 01, 2019 1.577 1.577 1.577 0 -0.05(-3.23%)
Jul 31, 2019 1.630 1.630 1.630 1.630 2,663 -0.04(-2.36%)
Jul 30, 2019 1.669 1.669 1.669 1.669 11 +0.00(+0.00%)
Jul 29, 2019 1.733 1.733 1.669 1.669 2,853 +0.02(+0.95%)
Jul 26, 2019 1.653 1.653 1.653 1.653 380 -0.12(-6.81%)
Jul 25, 2019 1.774 1.774 1.774 1.774 570 +0.00(+0.00%)
Jul 24, 2019 1.835 1.835 1.774 1.774 3,062 -0.08(-4.26%)
Jul 23, 2019 1.853 1.853 1.853 1.853 582 +0.07(+3.89%)
Jul 22, 2019 1.784 1.784 1.784 1.784 776 -0.11(-5.75%)
Jul 19, 2019 1.893 1.893 1.893 1.893 380 +0.00(+0.00%)
Jul 18, 2019 1.893 1.893 1.893 1.893 954 +0.00(+0.00%)
Jul 17, 2019 1.898 1.898 1.893 1.893 1,913 -0.01(-0.65%)
Jul 16, 2019 1.905 1.905 399 +0.00(+0.00%)
Jul 15, 2019 1.905 1.905 1.905 1.905 1,156 +0.04(+2.07%)
Jul 12, 2019 1.891 1.891 1.866 1.866 3,043 -0.04(-2.00%)
Jul 11, 2019 1.849 1.904 1.849 1.904 6,661 +0.06(+3.06%)
Jul 10, 2019 1.843 1.850 1.843 1.848 2,206 -0.01(-0.42%)
Jul 09, 2019 1.856 1.856 1.856 1.856 1,316 +0.06(+3.07%)
Jul 08, 2019 1.745 1.801 1.745 1.801 5,478 +0.06(+3.16%)
Jul 05, 2019 1.745 1.745 1.745 1.745 760 -0.03(-1.92%)
Jul 03, 2019 1.882 1.882 1.780 1.780 2,282 -0.05(-2.59%)
Jul 02, 2019 2.040 2.040 1.827 1.827 8,658 -0.27(-12.80%)
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.