Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cango Inc ADR (NY: CANG )

4.200 +0.130 (+3.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 4.750 4.850 4.200 4.200 576,719 +0.13(+3.19%)
Dec 04, 2024 3.990 4.250 3.990 4.070 159,467 +0.02(+0.49%)
Dec 03, 2024 4.660 4.660 3.460 4.050 795,903 -0.65(-13.83%)
Dec 02, 2024 4.190 4.850 4.120 4.700 946,580 +0.56(+13.53%)
Nov 29, 2024 4.100 4.200 4.010 4.140 349,062 +0.06(+1.47%)
Nov 27, 2024 3.930 4.200 3.921 4.080 284,237 +0.18(+4.62%)
Nov 26, 2024 3.960 4.000 3.870 3.900 296,368 -0.05(-1.27%)
Nov 25, 2024 3.880 4.040 3.850 3.950 253,874 +0.14(+3.67%)
Nov 22, 2024 3.910 4.090 3.800 3.810 237,338 -0.09(-2.31%)
Nov 21, 2024 4.040 4.210 3.900 3.900 315,254 -0.24(-5.80%)
Nov 20, 2024 3.530 4.140 3.530 4.140 363,183 +0.64(+18.29%)
Nov 19, 2024 3.430 3.630 3.400 3.500 341,425 +0.09(+2.64%)
Nov 18, 2024 3.700 3.706 3.410 3.410 533,226 -0.35(-9.31%)
Nov 15, 2024 3.800 3.940 3.600 3.760 513,578 +0.04(+1.08%)
Nov 14, 2024 3.710 4.040 3.680 3.720 360,547 +0.03(+0.81%)
Nov 13, 2024 3.950 4.050 3.620 3.690 494,763 -0.26(-6.58%)
Nov 12, 2024 4.160 4.190 3.800 3.950 1,214,958 -0.21(-5.05%)
Nov 11, 2024 3.990 4.200 3.760 4.160 1,196,226 +0.76(+22.35%)
Nov 08, 2024 3.510 3.990 3.270 3.400 932,606 +0.44(+14.86%)
Nov 07, 2024 2.940 2.960 2.800 2.960 152,233 +0.17(+6.09%)
Nov 06, 2024 2.820 2.898 2.500 2.790 304,877 -0.04(-1.41%)
Nov 05, 2024 2.940 2.969 2.740 2.830 132,777 +0.03(+1.07%)
Nov 04, 2024 2.660 3.000 2.500 2.800 349,753 -0.05(-1.75%)
Nov 01, 2024 2.520 2.850 2.490 2.850 235,466 +0.41(+16.80%)
Oct 31, 2024 2.420 2.660 2.400 2.440 130,480 -0.04(-1.61%)
Oct 30, 2024 2.250 2.555 2.250 2.480 84,321 +0.18(+7.83%)
Oct 29, 2024 2.430 2.570 2.280 2.300 189,229 -0.19(-7.63%)
Oct 28, 2024 2.210 2.610 2.210 2.490 553,955 +0.27(+12.16%)
Oct 25, 2024 1.950 2.250 1.950 2.220 412,382 +0.33(+17.46%)
Oct 24, 2024 1.780 1.910 1.780 1.890 105,454 +0.09(+5.00%)
Oct 23, 2024 1.770 1.800 1.768 1.800 15,173 +0.02(+1.12%)
Oct 22, 2024 1.780 1.795 1.770 1.780 8,174 +0.03(+1.71%)
Oct 21, 2024 1.740 1.790 1.710 1.750 18,580 -0.03(-1.69%)
Oct 18, 2024 1.760 1.839 1.760 1.780 17,012 +0.05(+2.89%)
Oct 17, 2024 1.670 1.790 1.550 1.730 101,925 +0.01(+0.87%)
Oct 16, 2024 1.690 1.790 1.690 1.715 25,385 +0.02(+0.88%)
Oct 15, 2024 1.800 1.800 1.596 1.700 125,241 -0.13(-7.10%)
Oct 14, 2024 1.770 1.830 1.760 1.830 38,026 +0.05(+2.52%)
Oct 11, 2024 1.790 1.805 1.750 1.785 9,758 -0.04(-1.92%)
Oct 10, 2024 1.750 1.869 1.750 1.820 33,177 +0.03(+1.68%)
Oct 09, 2024 1.740 1.860 1.700 1.790 28,744 +0.01(+0.56%)
Oct 08, 2024 1.760 1.790 1.740 1.780 25,985 -0.01(-0.60%)
Oct 07, 2024 1.860 1.880 1.750 1.791 33,196 -0.06(-3.20%)
Oct 04, 2024 1.840 1.900 1.800 1.850 30,054 +0.01(+0.54%)
Oct 03, 2024 1.850 1.850 1.775 1.840 30,341 -0.06(-3.16%)
Oct 02, 2024 1.750 1.900 1.710 1.900 237,330 +0.17(+9.83%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.