Financial News

Canon Inc ADR (NY: CAJ )

21.80 -0.21 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.85 22.16 21.79 21.80 441,066 -0.21(-0.95%)
Sep 29, 2022 22.03 22.08 21.80 22.01 623,371 +0.19(+0.87%)
Sep 28, 2022 21.69 21.99 21.52 21.82 4,005,424 +0.15(+0.69%)
Sep 27, 2022 21.86 21.96 21.51 21.67 1,185,862 -0.38(-1.72%)
Sep 26, 2022 22.08 22.24 21.90 22.05 684,285 -0.37(-1.65%)
Sep 23, 2022 22.61 22.61 22.27 22.42 218,204 -0.31(-1.36%)
Sep 22, 2022 22.93 23.11 22.71 22.73 262,494 +0.02(+0.09%)
Sep 21, 2022 22.92 23.00 22.64 22.71 258,711 -0.28(-1.22%)
Sep 20, 2022 23.18 23.18 22.93 22.99 248,883 -0.12(-0.52%)
Sep 19, 2022 22.85 23.14 22.85 23.11 163,596 +0.08(+0.35%)
Sep 16, 2022 22.87 23.11 22.82 23.03 243,811 +0.20(+0.88%)
Sep 15, 2022 22.92 22.96 22.69 22.83 339,970 -0.01(-0.04%)
Sep 14, 2022 22.77 23.00 22.76 22.84 263,174 +0.31(+1.38%)
Sep 13, 2022 22.74 22.92 22.52 22.53 237,407 -0.76(-3.26%)
Sep 12, 2022 23.41 23.44 23.28 23.29 208,254 +0.14(+0.60%)
Sep 09, 2022 23.15 23.22 23.06 23.15 146,352 +0.30(+1.31%)
Sep 08, 2022 22.79 22.88 22.62 22.85 348,050 +0.23(+1.02%)
Sep 07, 2022 22.56 22.64 22.45 22.62 278,078 -0.25(-1.09%)
Sep 06, 2022 23.00 23.02 22.81 22.87 235,081 -0.25(-1.08%)
Sep 02, 2022 23.29 23.48 23.07 23.12 352,381 -0.27(-1.15%)
Sep 01, 2022 23.34 23.42 23.27 23.39 227,824 -0.49(-2.05%)
Aug 31, 2022 24.17 24.19 23.88 23.88 332,788 -0.69(-2.81%)
Aug 30, 2022 24.70 24.73 24.46 24.57 138,850 +0.10(+0.41%)
Aug 29, 2022 24.41 24.60 24.30 24.47 167,094 -0.25(-1.01%)
Aug 26, 2022 25.22 25.22 24.72 24.72 174,541 -0.51(-2.02%)
Aug 25, 2022 25.17 25.26 25.08 25.23 245,394 +0.16(+0.64%)
Aug 24, 2022 24.90 25.18 24.87 25.07 257,534 -0.04(-0.16%)
Aug 23, 2022 25.00 25.28 24.96 25.11 197,956 -0.17(-0.67%)
Aug 22, 2022 25.32 25.38 25.25 25.28 175,075 -0.26(-1.02%)
Aug 19, 2022 25.22 25.65 25.22 25.54 121,006 -0.11(-0.43%)
Aug 18, 2022 25.61 25.66 25.52 25.65 166,197 -0.02(-0.08%)
Aug 17, 2022 25.50 25.72 25.39 25.67 159,761 +0.16(+0.63%)
Aug 16, 2022 25.48 25.60 25.31 25.51 298,443 -0.19(-0.74%)
Aug 15, 2022 25.72 25.74 25.54 25.70 142,114 -0.08(-0.31%)
Aug 12, 2022 25.66 25.79 25.60 25.78 105,501 +0.21(+0.82%)
Aug 11, 2022 25.56 25.71 25.50 25.57 165,699 +0.08(+0.31%)
Aug 10, 2022 25.35 25.61 25.15 25.49 267,688 +0.74(+2.99%)
Aug 09, 2022 24.83 24.88 24.64 24.75 164,036 -0.06(-0.24%)
Aug 08, 2022 24.96 25.03 24.77 24.81 250,517 +0.49(+2.01%)
Aug 05, 2022 24.25 24.35 24.14 24.32 236,467 +0.42(+1.76%)
Aug 04, 2022 23.85 23.94 23.70 23.90 154,508 +0.05(+0.21%)
Aug 03, 2022 23.69 23.88 23.54 23.85 237,859 +0.36(+1.53%)
Aug 02, 2022 23.56 23.69 23.48 23.49 178,919 -0.23(-0.97%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback