Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cango Inc ADR (NY: CANG )

1.585 +0.025 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 09, 2024 1.595 1.595 1.560 1.585 9,298 +0.03(+1.61%)
May 08, 2024 1.550 1.600 1.530 1.560 19,656 +0.02(+1.30%)
May 07, 2024 1.540 1.630 1.540 1.540 30,945 -0.02(-1.28%)
May 06, 2024 1.540 1.690 1.540 1.560 70,821 +0.01(+0.65%)
May 03, 2024 1.490 1.560 1.480 1.550 39,406 +0.07(+4.73%)
May 02, 2024 1.450 1.586 1.450 1.480 69,863 +0.02(+1.37%)
May 01, 2024 1.460 1.500 1.450 1.460 26,213 -0.04(-2.67%)
Apr 30, 2024 1.485 1.540 1.460 1.500 40,247 +0.07(+4.90%)
Apr 29, 2024 1.540 1.562 1.430 1.430 29,005 -0.01(-0.69%)
Apr 26, 2024 1.390 1.480 1.385 1.440 45,173 +0.00(+0.00%)
Apr 25, 2024 1.380 1.500 1.380 1.440 108,600 +0.06(+4.35%)
Apr 24, 2024 1.320 1.415 1.320 1.380 81,548 +0.05(+3.76%)
Apr 23, 2024 1.450 1.500 1.330 1.330 566,801 -0.01(-0.75%)
Apr 22, 2024 1.440 1.440 1.320 1.340 34,354 -0.06(-4.29%)
Apr 19, 2024 1.370 1.426 1.370 1.400 12,881 +0.02(+1.45%)
Apr 18, 2024 1.400 1.440 1.370 1.380 18,165 -0.04(-2.82%)
Apr 17, 2024 1.385 1.440 1.350 1.420 8,212 +0.06(+4.40%)
Apr 16, 2024 1.410 1.410 1.360 1.360 13,071 -0.07(-4.89%)
Apr 15, 2024 1.440 1.490 1.410 1.430 15,887 -0.03(-2.05%)
Apr 12, 2024 1.410 1.490 1.410 1.460 27,581 +0.02(+1.39%)
Apr 11, 2024 1.410 1.520 1.410 1.440 32,233 +0.02(+1.41%)
Apr 10, 2024 1.400 1.490 1.400 1.420 13,182 -0.03(-2.07%)
Apr 09, 2024 1.500 1.550 1.431 1.450 22,652 -0.07(-4.61%)
Apr 08, 2024 1.550 1.600 1.460 1.520 26,096 +0.01(+0.66%)
Apr 05, 2024 1.480 1.550 1.480 1.510 34,609 +0.05(+3.39%)
Apr 04, 2024 1.550 1.550 1.401 1.460 44,327 +0.03(+2.13%)
Apr 03, 2024 1.440 1.510 1.420 1.430 43,843 -0.04(-2.72%)
Apr 02, 2024 1.460 1.530 1.460 1.470 19,773 -0.02(-1.34%)
Apr 01, 2024 1.500 1.540 1.460 1.490 14,355 -0.03(-1.97%)
Mar 28, 2024 1.500 1.580 1.490 1.520 26,175 +0.03(+2.36%)
Mar 27, 2024 1.420 1.540 1.420 1.485 35,698 +0.05(+3.13%)
Mar 26, 2024 1.450 1.540 1.440 1.440 45,083 -0.03(-2.04%)
Mar 25, 2024 1.450 1.550 1.380 1.470 47,889 +0.00(+0.00%)
Mar 22, 2024 1.470 1.500 1.420 1.470 19,904 +0.01(+0.68%)
Mar 21, 2024 1.470 1.500 1.460 1.460 24,457 -0.02(-1.35%)
Mar 20, 2024 1.430 1.508 1.430 1.480 23,959 +0.01(+0.68%)
Mar 19, 2024 1.400 1.470 1.350 1.470 29,380 +0.06(+4.26%)
Mar 18, 2024 1.470 1.513 1.410 1.410 24,797 -0.09(-6.00%)
Mar 15, 2024 1.540 1.560 1.480 1.500 60,431 -0.03(-1.96%)
Mar 14, 2024 1.530 1.558 1.481 1.530 25,252 -0.03(-1.92%)
Mar 13, 2024 1.580 1.605 1.525 1.560 33,442 -0.02(-1.27%)
Mar 12, 2024 1.540 1.720 1.540 1.580 72,212 +0.03(+1.94%)
Mar 11, 2024 1.490 1.600 1.475 1.550 90,200 +0.04(+2.65%)
Mar 08, 2024 1.520 1.570 1.500 1.510 24,702 -0.02(-1.31%)
Mar 07, 2024 1.550 1.570 1.520 1.530 29,781 -0.04(-2.55%)
Mar 06, 2024 1.540 1.580 1.501 1.570 20,703 +0.03(+1.95%)
Mar 05, 2024 1.620 1.620 1.500 1.540 27,856 -0.04(-2.53%)
Mar 04, 2024 1.560 1.620 1.550 1.580 27,249 +0.04(+2.60%)
Mar 01, 2024 1.480 1.577 1.451 1.540 10,631 +0.04(+2.67%)
Feb 29, 2024 1.460 1.640 1.450 1.500 36,739 +0.02(+1.35%)
Feb 28, 2024 1.480 1.620 1.418 1.480 67,368 -0.03(-1.99%)
Feb 27, 2024 1.600 1.678 1.490 1.510 77,839 -0.13(-7.93%)
Feb 26, 2024 1.800 1.800 1.570 1.640 123,660 -0.11(-6.55%)
Feb 23, 2024 1.730 1.880 1.720 1.755 67,186 -0.01(-0.28%)
Feb 22, 2024 1.620 1.880 1.620 1.760 171,381 +0.06(+3.53%)
Feb 21, 2024 1.350 1.776 1.320 1.700 579,389 +0.28(+19.72%)
Feb 20, 2024 1.220 1.470 1.220 1.420 242,361 +0.19(+15.45%)
Feb 16, 2024 1.190 1.250 1.190 1.230 109,526 +0.00(+0.00%)
Feb 15, 2024 1.180 1.230 1.180 1.230 119,866 +0.03(+2.50%)
Feb 14, 2024 1.170 1.205 1.170 1.200 115,065 +0.01(+0.84%)
Feb 13, 2024 1.200 1.200 1.130 1.190 19,518 -0.01(-0.83%)
Feb 12, 2024 1.190 1.200 1.180 1.200 50,264 +0.02(+1.69%)
Feb 09, 2024 1.180 1.186 1.160 1.180 26,338 -0.02(-1.67%)
Feb 08, 2024 1.180 1.200 1.140 1.200 23,222 +0.00(+0.00%)
Feb 07, 2024 1.190 1.210 1.183 1.200 63,452 -0.01(-0.83%)
Feb 06, 2024 1.170 1.210 1.144 1.210 52,643 +0.02(+1.68%)
Feb 05, 2024 1.200 1.200 1.120 1.190 33,287 -0.01(-0.83%)
Feb 02, 2024 1.190 1.210 1.190 1.200 45,766 +0.00(+0.01%)
Feb 01, 2024 1.190 1.200 1.190 1.200 46,455 +0.01(+0.83%)
Jan 31, 2024 1.160 1.190 1.160 1.190 65,770 +0.03(+2.59%)
Jan 30, 2024 1.140 1.160 1.140 1.160 27,708 +0.02(+1.75%)
Jan 29, 2024 1.130 1.150 1.120 1.140 31,030 +0.02(+1.34%)
Jan 26, 2024 1.110 1.140 1.110 1.125 60,913 +0.02(+2.27%)
Jan 25, 2024 1.100 1.150 1.100 1.100 60,030 +0.00(+0.00%)
Jan 24, 2024 1.100 1.130 1.100 1.100 42,905 +0.00(+0.00%)
Jan 23, 2024 1.100 1.110 1.090 1.100 56,276 +0.01(+0.92%)
Jan 22, 2024 1.110 1.110 1.090 1.090 60,521 +0.00(+0.00%)
Jan 19, 2024 1.100 1.100 1.080 1.090 54,178 +0.01(+0.93%)
Jan 18, 2024 1.080 1.097 1.080 1.080 42,339 +0.02(+1.89%)
Jan 17, 2024 1.060 1.100 1.060 1.060 45,451 +0.01(+0.95%)
Jan 16, 2024 1.030 1.080 1.030 1.050 163,278 +0.07(+7.14%)
Jan 12, 2024 1.000 1.010 0.9800 0.9800 19,237 -0.02(-1.97%)
Jan 11, 2024 1.020 1.020 0.9831 0.9997 30,737 -0.02(-1.99%)
Jan 10, 2024 0.9800 1.020 0.9660 1.020 12,487 +0.03(+2.82%)
Jan 09, 2024 1.010 1.020 0.9550 0.9920 66,719 -0.01(-0.80%)
Jan 08, 2024 0.9800 1.000 0.9800 1.000 54,019 +0.00(+0.00%)
Jan 05, 2024 0.9800 1.030 0.9800 1.000 20,809 +0.01(+1.01%)
Jan 04, 2024 1.020 1.030 0.9730 0.9900 43,819 -0.02(-1.98%)
Jan 03, 2024 1.020 1.020 0.9800 1.010 54,325 +0.00(+0.00%)
Jan 02, 2024 0.9900 1.020 0.9900 1.010 21,679 -0.01(-0.98%)
Dec 29, 2023 1.050 1.050 1.010 1.020 61,733 -0.02(-2.39%)
Dec 28, 2023 1.020 1.050 1.010 1.045 75,064 +0.02(+1.95%)
Dec 27, 2023 1.040 1.040 1.010 1.025 72,670 +0.00(+0.49%)
Dec 26, 2023 1.060 1.070 0.9900 1.020 129,103 +0.00(+0.00%)
Dec 22, 2023 0.9900 1.050 0.9900 1.020 66,382 +0.02(+2.00%)
Dec 21, 2023 0.9900 1.080 0.9800 1.000 202,356 +0.00(+0.00%)
Dec 20, 2023 0.9600 1.010 0.9600 1.000 128,997 +0.02(+1.52%)
Dec 19, 2023 0.9800 1.030 0.9400 0.9850 233,810 +0.03(+3.36%)
Dec 18, 2023 0.9700 0.9700 0.9520 0.9530 37,457 +0.00(+0.18%)
Dec 15, 2023 0.9700 0.9850 0.9401 0.9513 182,195 +0.01(+1.20%)
Dec 14, 2023 1.000 1.010 0.9400 0.9400 162,086 -0.04(-4.06%)
Dec 13, 2023 0.9700 0.9993 0.9500 0.9798 78,152 +0.00(+0.49%)
Dec 12, 2023 0.9700 1.000 0.9650 0.9750 65,744 +0.01(+1.49%)
Dec 11, 2023 0.9900 1.010 0.9606 0.9607 100,635 -0.03(-2.96%)
Dec 08, 2023 0.9800 1.030 0.9500 0.9900 72,892 +0.06(+6.45%)
Dec 07, 2023 1.020 1.040 0.9200 0.9300 177,434 -0.09(-8.82%)
Dec 06, 2023 1.030 1.050 1.020 1.020 36,622 -0.02(-1.92%)
Dec 05, 2023 1.030 1.077 1.020 1.040 160,204 -0.01(-0.95%)
Dec 04, 2023 1.030 1.060 1.020 1.050 117,847 +0.03(+2.94%)
Dec 01, 2023 1.030 1.070 1.020 1.020 76,012 -0.01(-0.97%)
Nov 30, 2023 1.060 1.090 1.030 1.030 91,616 -0.07(-6.36%)
Nov 29, 2023 1.120 1.130 1.090 1.100 28,104 -0.01(-0.90%)
Nov 28, 2023 1.120 1.150 1.080 1.110 103,799 +0.01(+0.91%)
Nov 27, 2023 1.120 1.200 1.100 1.100 78,447 -0.06(-5.01%)
Nov 24, 2023 1.130 1.179 1.130 1.158 19,544 +0.03(+2.48%)
Nov 22, 2023 1.130 1.150 1.110 1.130 27,746 +0.01(+0.89%)
Nov 21, 2023 1.150 1.170 1.120 1.120 37,934 -0.03(-2.61%)
Nov 20, 2023 1.170 1.180 1.150 1.150 15,750 +0.02(+1.77%)
Nov 17, 2023 1.150 1.150 1.120 1.130 10,670 +0.02(+1.80%)
Nov 16, 2023 1.170 1.170 1.110 1.110 14,661 -0.04(-3.48%)
Nov 15, 2023 1.120 1.171 1.115 1.150 30,166 +0.03(+2.68%)
Nov 14, 2023 1.160 1.180 1.100 1.120 42,947 +0.00(+0.00%)
Nov 13, 2023 1.200 1.200 1.100 1.120 42,118 +0.01(+0.90%)
Nov 10, 2023 1.140 1.150 1.100 1.110 18,140 +0.00(+0.00%)
Nov 09, 2023 1.150 1.200 1.110 1.110 49,080 +0.02(+1.83%)
Nov 08, 2023 1.100 1.140 1.090 1.090 43,082 -0.03(-2.68%)
Nov 07, 2023 1.180 1.180 1.105 1.120 30,628 -0.03(-2.61%)
Nov 06, 2023 1.100 1.150 1.100 1.150 20,340 +0.05(+4.55%)
Nov 03, 2023 1.130 1.150 1.100 1.100 17,293 -0.03(-2.65%)
Nov 02, 2023 1.150 1.150 1.110 1.130 43,868 +0.01(+0.89%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.