Financial News

Canon Inc ADR (NY: CAJ )

23.97 USD -0.20 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.36 17.47 17.34 17.45 412,900 -0.12(-0.68%)
Oct 29, 2020 17.56 17.67 17.42 17.57 616,499 +0.15(+0.86%)
Oct 28, 2020 17.51 17.60 17.38 17.42 1,423,279 -0.90(-4.91%)
Oct 27, 2020 18.35 18.45 18.19 18.32 1,313,429 +0.70(+3.97%)
Oct 26, 2020 17.40 17.76 17.13 17.62 973,626 +1.17(+7.11%)
Oct 23, 2020 16.50 16.64 16.39 16.45 378,100 +0.19(+1.17%)
Oct 22, 2020 16.12 16.27 16.07 16.26 359,616 +0.15(+0.93%)
Oct 21, 2020 16.01 16.19 16.01 16.11 519,805 +0.50(+3.20%)
Oct 20, 2020 15.58 15.69 15.53 15.61 573,702 +0.11(+0.71%)
Oct 19, 2020 15.65 15.65 15.46 15.50 582,558 -0.27(-1.71%)
Oct 16, 2020 15.72 15.85 15.70 15.77 343,000 -0.03(-0.19%)
Oct 15, 2020 15.69 15.80 15.62 15.80 396,868 +0.01(+0.06%)
Oct 14, 2020 15.91 15.91 15.77 15.79 425,506 -0.47(-2.89%)
Oct 13, 2020 16.18 16.32 16.16 16.26 545,477 +0.34(+2.14%)
Oct 12, 2020 15.98 15.98 15.90 15.92 492,000 -0.16(-1.00%)
Oct 09, 2020 16.19 16.19 16.05 16.08 516,900 -0.37(-2.25%)
Oct 08, 2020 16.47 16.52 16.41 16.45 399,037 -0.15(-0.90%)
Oct 07, 2020 16.61 16.65 16.55 16.60 413,983 -0.13(-0.78%)
Oct 06, 2020 16.80 16.94 16.71 16.73 609,288 +0.16(+0.97%)
Oct 05, 2020 16.42 16.59 16.42 16.57 371,113 +0.20(+1.22%)
Oct 02, 2020 16.14 16.41 16.13 16.37 583,500 -0.24(-1.44%)
Oct 01, 2020 16.59 16.61 16.48 16.61 342,389 +0.02(+0.12%)
Sep 30, 2020 16.63 16.71 16.50 16.59 650,159 +0.02(+0.12%)
Sep 29, 2020 16.57 16.69 16.54 16.57 610,563 -0.46(-2.70%)
Sep 28, 2020 16.76 17.05 16.74 17.03 768,482 +0.78(+4.80%)
Sep 25, 2020 16.20 16.32 16.15 16.25 666,900 -0.13(-0.79%)
Sep 24, 2020 16.19 16.45 16.05 16.38 559,863 +0.17(+1.05%)
Sep 23, 2020 16.39 16.50 16.21 16.21 1,080,187 -0.02(-0.12%)
Sep 22, 2020 16.22 16.41 16.15 16.23 614,783 +0.03(+0.19%)
Sep 21, 2020 16.12 16.21 15.91 16.20 568,778 -0.20(-1.22%)
Sep 18, 2020 16.55 16.55 16.30 16.40 534,000 -0.38(-2.26%)
Sep 17, 2020 16.50 16.78 16.50 16.78 466,470 +0.16(+0.96%)
Sep 16, 2020 16.58 16.68 16.52 16.62 371,598 -0.15(-0.89%)
Sep 15, 2020 16.94 16.96 16.75 16.77 651,787 -0.47(-2.73%)
Sep 14, 2020 17.17 17.39 17.14 17.24 720,487 +0.65(+3.92%)
Sep 11, 2020 16.45 16.61 16.41 16.59 696,700 +0.33(+2.03%)
Sep 10, 2020 16.49 16.51 16.25 16.26 404,698 -0.18(-1.09%)
Sep 09, 2020 16.44 16.55 16.35 16.44 427,838 +0.10(+0.61%)
Sep 08, 2020 16.36 16.40 16.19 16.34 515,993 -0.03(-0.18%)
Sep 04, 2020 16.39 16.45 16.09 16.37 478,400 +0.05(+0.31%)
Sep 03, 2020 16.65 16.70 16.25 16.32 556,803 -0.28(-1.69%)
Sep 02, 2020 16.48 16.61 16.38 16.60 438,159 +0.12(+0.73%)
Sep 01, 2020 16.79 16.79 16.42 16.48 715,222 -0.68(-3.96%)
Aug 31, 2020 17.37 17.37 17.09 17.16 863,960 -0.21(-1.21%)
Aug 28, 2020 17.33 17.38 17.28 17.37 304,000 +0.07(+0.40%)
Aug 27, 2020 17.40 17.40 17.20 17.30 369,499 -0.22(-1.26%)
Aug 26, 2020 17.44 17.54 17.44 17.52 1,031,731 -0.13(-0.74%)
Aug 25, 2020 17.68 17.87 17.65 17.65 738,115 +0.35(+2.02%)
Aug 24, 2020 17.21 17.33 17.14 17.30 582,727 -0.14(-0.80%)
Aug 21, 2020 17.48 17.48 17.33 17.44 219,300 -0.08(-0.46%)
Aug 20, 2020 17.44 17.53 17.40 17.52 417,555 +0.11(+0.63%)
Aug 19, 2020 17.51 17.67 17.40 17.41 444,716 +0.09(+0.52%)
Aug 18, 2020 17.53 17.54 17.30 17.32 491,505 -0.38(-2.15%)
Aug 17, 2020 17.80 17.86 17.68 17.70 560,752 -0.16(-0.90%)
Aug 14, 2020 17.71 17.93 17.70 17.86 282,200 +0.16(+0.90%)
Aug 13, 2020 17.59 17.73 17.54 17.70 324,434 +0.04(+0.23%)
Aug 12, 2020 17.71 17.72 17.62 17.66 492,631 +0.33(+1.90%)
Aug 11, 2020 17.60 17.71 17.33 17.33 489,704 +0.12(+0.70%)
Aug 10, 2020 17.17 17.25 17.14 17.21 362,700 +0.07(+0.41%)
Aug 07, 2020 16.94 17.14 16.93 17.14 325,600 +0.31(+1.84%)
Aug 06, 2020 16.65 16.89 16.65 16.83 491,704 +0.05(+0.30%)
Aug 05, 2020 16.85 16.96 16.75 16.78 423,493 -0.07(-0.42%)
Aug 04, 2020 16.83 16.97 16.77 16.85 588,572 +0.13(+0.78%)
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