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 )

2.770 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 2.790 2.800 2.730 2.770 102,212 -0.02(-0.72%)
Jun 23, 2022 2.960 2.960 2.617 2.790 175,805 -0.17(-5.74%)
Jun 22, 2022 2.800 3.020 2.751 2.960 121,390 +0.12(+4.23%)
Jun 21, 2022 2.840 2.960 2.800 2.840 159,567 -0.15(-5.02%)
Jun 17, 2022 3.020 3.050 2.880 2.990 309,404 -0.15(-4.78%)
Jun 16, 2022 2.280 3.380 2.280 3.140 1,582,501 -0.10(-3.09%)
Jun 15, 2022 3.260 3.310 3.170 3.240 97,939 -0.01(-0.31%)
Jun 14, 2022 3.060 3.330 3.060 3.250 243,124 +0.21(+6.91%)
Jun 13, 2022 2.930 3.215 2.900 3.040 218,127 -0.04(-1.30%)
Jun 10, 2022 2.950 3.250 2.780 3.080 248,168 -0.13(-4.05%)
Jun 09, 2022 3.250 3.310 3.210 3.210 138,064 -0.13(-3.89%)
Jun 08, 2022 3.260 3.350 3.250 3.340 142,499 +0.06(+1.83%)
Jun 07, 2022 3.220 3.330 3.190 3.280 98,994 +0.01(+0.31%)
Jun 06, 2022 3.230 3.330 3.230 3.270 223,273 +0.05(+1.55%)
Jun 03, 2022 3.160 3.275 3.052 3.220 197,044 +0.03(+0.94%)
Jun 02, 2022 3.080 3.260 3.080 3.190 262,968 +0.11(+3.57%)
Jun 01, 2022 3.030 3.190 3.010 3.080 162,861 -0.05(-1.60%)
May 31, 2022 2.800 3.240 2.769 3.130 1,095,096 +0.27(+9.44%)
May 27, 2022 2.590 2.890 2.590 2.860 371,390 +0.22(+8.33%)
May 26, 2022 2.770 2.990 2.390 2.640 887,924 -0.21(-7.37%)
May 25, 2022 2.850 2.965 2.610 2.850 439,594 -0.14(-4.68%)
May 24, 2022 2.950 3.200 2.850 2.990 666,713 -0.65(-17.86%)
May 23, 2022 3.320 3.800 3.290 3.640 952,658 +0.32(+9.64%)
May 20, 2022 3.330 3.390 3.260 3.320 292,363 -0.02(-0.60%)
May 19, 2022 3.150 3.390 3.120 3.340 266,454 +0.14(+4.37%)
May 18, 2022 3.110 3.290 3.110 3.200 267,670 +0.02(+0.63%)
May 17, 2022 3.020 3.300 3.020 3.180 368,263 +0.30(+10.42%)
May 16, 2022 2.900 3.030 2.750 2.880 343,548 +0.19(+7.06%)
May 13, 2022 2.800 2.890 2.660 2.690 238,053 -0.04(-1.47%)
May 12, 2022 2.540 2.830 2.470 2.730 207,555 +0.19(+7.48%)
May 11, 2022 2.740 2.790 2.500 2.540 215,966 -0.11(-4.15%)
May 10, 2022 2.820 2.895 2.610 2.650 276,530 -0.15(-5.36%)
May 09, 2022 2.980 3.000 2.770 2.800 157,102 -0.22(-7.28%)
May 06, 2022 3.130 3.180 3.010 3.020 122,930 -0.17(-5.33%)
May 05, 2022 3.200 3.320 3.100 3.190 140,265 -0.10(-3.04%)
May 04, 2022 3.310 3.350 3.170 3.290 232,053 -0.14(-4.08%)
May 03, 2022 3.370 3.490 3.280 3.430 231,663 +0.06(+1.78%)
May 02, 2022 3.190 3.370 3.180 3.370 173,588 +0.20(+6.31%)
Apr 29, 2022 3.290 3.424 3.160 3.170 431,212 -0.04(-1.25%)
Apr 28, 2022 3.190 3.330 3.040 3.210 303,792 +0.11(+3.55%)
Apr 27, 2022 2.840 3.120 2.770 3.100 328,210 +0.24(+8.39%)
Apr 26, 2022 3.080 3.150 2.800 2.860 705,284 -0.46(-13.86%)
Apr 25, 2022 2.690 3.360 2.570 3.320 5,460,684 +0.96(+40.68%)
Apr 22, 2022 2.440 2.531 2.330 2.360 324,403 -0.05(-2.07%)
Apr 21, 2022 2.400 2.650 2.390 2.410 90,928 -0.02(-0.82%)
Apr 20, 2022 2.360 2.526 2.360 2.430 89,505 +0.06(+2.53%)
Apr 19, 2022 2.450 2.587 2.320 2.370 98,678 -0.13(-5.20%)
Apr 18, 2022 2.630 2.660 2.460 2.500 81,902 -0.17(-6.37%)
Apr 14, 2022 2.450 2.700 2.450 2.670 83,168 +0.17(+6.80%)
Apr 13, 2022 2.397 2.575 2.397 2.500 48,047 +0.13(+5.49%)
Apr 12, 2022 2.350 2.631 2.350 2.370 141,207 +0.01(+0.42%)
Apr 11, 2022 2.400 2.520 2.325 2.360 67,543 -0.04(-1.67%)
Apr 08, 2022 2.490 2.590 2.400 2.400 76,159 -0.03(-1.23%)
Apr 07, 2022 2.480 2.660 2.400 2.430 93,397 -0.06(-2.41%)
Apr 06, 2022 2.500 2.660 2.450 2.490 119,518 -0.04(-1.58%)
Apr 05, 2022 2.580 2.760 2.520 2.530 119,908 -0.11(-4.17%)
Apr 04, 2022 2.670 2.780 2.620 2.640 104,501 +0.01(+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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.