Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • 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 (%)
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%)
Apr 01, 2022 0.8179 0.8347 0.7995 0.8056 255,972 +0.01(+1.54%)
Mar 31, 2022 0.8087 0.8286 0.7535 0.7934 770,517 -0.03(-4.07%)
Mar 30, 2022 0.8026 0.8531 0.8026 0.8271 315,639 +0.01(+0.75%)
Mar 29, 2022 0.8240 0.8669 0.8209 0.8209 275,191 -0.00(-0.37%)
Mar 28, 2022 0.7964 0.8577 0.7842 0.8240 478,111 +0.04(+4.67%)
Mar 25, 2022 0.8056 0.8546 0.7872 0.7872 340,483 -0.05(-5.86%)
Mar 24, 2022 0.8362 0.8546 0.8026 0.8362 341,723 +0.01(+0.74%)
Mar 23, 2022 0.7535 0.8577 0.7535 0.8301 482,521 +0.05(+6.69%)
Mar 22, 2022 0.7719 0.7934 0.7505 0.7780 323,363 +0.03(+4.53%)
Mar 21, 2022 0.7352 0.7627 0.7076 0.7444 527,086 +0.01(+0.83%)
Mar 18, 2022 0.6402 0.8117 0.6402 0.7382 1,031,168 +0.10(+15.87%)
Mar 17, 2022 0.6616 0.6770 0.6280 0.6371 669,190 +0.01(+1.96%)
Mar 16, 2022 0.6463 0.6984 0.6126 0.6249 985,953 +0.03(+4.62%)
Mar 15, 2022 0.6126 0.6647 0.5973 0.5973 849,242 -0.02(-2.50%)
Mar 14, 2022 0.8148 0.8209 0.6065 0.6126 1,552,071 -0.20(-24.81%)
Mar 11, 2022 0.8271 0.8818 0.8117 0.8148 706,589 -0.10(-11.33%)
Mar 10, 2022 0.8944 0.9526 0.8883 0.9190 347,694 -0.01(-1.32%)
Mar 09, 2022 0.9373 0.9526 0.8883 0.9312 250,517 +0.03(+3.40%)
Mar 08, 2022 0.9465 0.9649 0.8822 0.9006 364,190 -0.05(-5.47%)
Mar 07, 2022 0.9557 0.9863 0.9373 0.9526 222,435 -0.03(-3.12%)
Mar 04, 2022 0.9526 0.9986 0.9496 0.9833 137,647 +0.00(+0.00%)
Mar 03, 2022 1.026 1.051 0.9649 0.9833 163,447 -0.06(-6.14%)
Mar 02, 2022 1.017 1.127 0.9955 1.048 322,694 +0.02(+2.40%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.