Financial News

Canon Inc ADR (NY: CAJ )

24.63 USD +0.06 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 52.74 53.08 52.39 52.62 546,184 -0.83(-1.55%)
Nov 29, 2007 53.46 53.84 53.32 53.45 423,304 -0.01(-0.02%)
Nov 28, 2007 51.88 53.60 51.66 53.46 766,491 +1.97(+3.83%)
Nov 27, 2007 52.13 52.13 51.03 51.49 427,405 +0.88(+1.74%)
Nov 26, 2007 50.33 51.71 50.33 50.61 486,504 -0.15(-0.30%)
Nov 23, 2007 49.96 50.76 49.96 50.76 199,420 +1.77(+3.61%)
Nov 21, 2007 49.00 49.33 48.62 48.99 386,624 -0.58(-1.17%)
Nov 20, 2007 48.68 50.24 48.68 49.57 585,476 +0.49(+1.00%)
Nov 19, 2007 49.14 49.45 48.62 49.08 500,450 -0.82(-1.64%)
Nov 16, 2007 49.93 50.40 49.50 49.90 490,600 -0.20(-0.40%)
Nov 15, 2007 49.83 50.84 49.83 50.10 761,290 -0.35(-0.69%)
Nov 14, 2007 50.00 50.97 50.00 50.45 839,015 +0.39(+0.78%)
Nov 13, 2007 48.55 50.15 48.55 50.06 882,078 +1.16(+2.37%)
Nov 12, 2007 49.50 49.74 48.90 48.90 419,432 -0.34(-0.69%)
Nov 09, 2007 50.05 50.05 48.90 49.24 888,700 -0.95(-1.89%)
Nov 08, 2007 50.48 50.90 49.54 50.19 670,389 +0.31(+0.62%)
Nov 07, 2007 50.73 50.73 49.86 49.88 1,336,400 -1.43(-2.79%)
Nov 06, 2007 51.06 51.31 50.48 51.31 354,850 +0.94(+1.87%)
Nov 05, 2007 49.57 50.89 49.57 50.37 482,307 -0.21(-0.42%)
Nov 02, 2007 50.68 50.83 50.10 50.58 349,648 -0.07(-0.14%)
Nov 01, 2007 51.00 51.27 50.64 50.65 366,800 +0.08(+0.16%)
Oct 31, 2007 51.98 51.98 49.84 50.57 531,100 +0.17(+0.34%)
Oct 30, 2007 50.79 50.81 50.30 50.40 278,524 -0.90(-1.75%)
Oct 29, 2007 51.33 51.38 51.05 51.30 271,300 +0.89(+1.77%)
Oct 26, 2007 50.25 50.62 49.80 50.41 1,253,800 -0.38(-0.75%)
Oct 25, 2007 49.31 50.86 49.18 50.79 775,000 +0.52(+1.03%)
Oct 24, 2007 50.50 50.52 49.46 50.27 632,800 -1.63(-3.14%)
Oct 23, 2007 51.52 51.90 51.32 51.90 296,378 +0.21(+0.41%)
Oct 22, 2007 51.05 51.72 50.90 51.69 274,200 +1.27(+2.52%)
Oct 19, 2007 51.16 51.65 50.42 50.42 237,700 -1.94(-3.71%)
Oct 18, 2007 52.35 52.53 52.00 52.36 433,420 +0.65(+1.26%)
Oct 17, 2007 51.11 51.79 51.01 51.71 760,119 +0.84(+1.65%)
Oct 16, 2007 51.25 51.25 50.64 50.87 228,400 -1.29(-2.47%)
Oct 15, 2007 52.76 52.76 52.01 52.16 194,314 -0.78(-1.47%)
Oct 12, 2007 53.02 53.24 52.69 52.94 153,900 -0.38(-0.71%)
Oct 11, 2007 53.70 53.86 53.17 53.32 310,000 -0.32(-0.60%)
Oct 10, 2007 53.60 53.88 53.33 53.64 247,500 -1.47(-2.67%)
Oct 09, 2007 55.06 55.11 54.75 55.11 110,900 -0.14(-0.25%)
Oct 08, 2007 55.55 55.55 54.87 55.25 102,300 -0.01(-0.02%)
Oct 05, 2007 55.42 55.48 54.94 55.26 144,200 -0.16(-0.29%)
Oct 04, 2007 55.45 55.99 55.11 55.42 150,235 +0.96(+1.76%)
Oct 03, 2007 54.67 54.89 54.38 54.46 154,660 -0.82(-1.48%)
Oct 02, 2007 55.00 55.29 54.81 55.28 158,400 +0.63(+1.15%)
Oct 01, 2007 53.33 54.84 53.33 54.65 167,200 +0.36(+0.66%)
Sep 28, 2007 53.70 54.48 53.70 54.29 193,900 +1.31(+2.47%)
Sep 27, 2007 53.11 53.18 52.75 52.98 350,300 -0.12(-0.23%)
Sep 26, 2007 53.00 53.33 52.85 53.10 159,600 +0.20(+0.38%)
Sep 25, 2007 53.00 53.16 52.58 52.90 470,700 -0.74(-1.38%)
Sep 24, 2007 53.80 53.88 53.45 53.64 135,500 +0.33(+0.62%)
Sep 21, 2007 53.50 53.75 53.31 53.31 219,400 -0.88(-1.62%)
Sep 20, 2007 55.00 55.00 53.98 54.19 229,595 -0.32(-0.59%)
Sep 19, 2007 54.76 54.83 54.30 54.51 199,300 +0.32(+0.59%)
Sep 18, 2007 53.20 54.27 53.15 54.19 733,900 +2.43(+4.69%)
Sep 17, 2007 52.24 52.24 51.64 51.76 286,200 -0.38(-0.73%)
Sep 14, 2007 52.00 52.34 51.89 52.14 324,100 +0.76(+1.48%)
Sep 13, 2007 51.15 51.59 50.98 51.38 566,200 -1.93(-3.62%)
Sep 12, 2007 53.17 53.77 52.91 53.31 1,527,900 +0.23(+0.43%)
Sep 11, 2007 52.70 53.08 52.13 53.08 464,300 -0.05(-0.09%)
Sep 10, 2007 53.00 53.50 52.13 53.13 253,300 -1.01(-1.87%)
Sep 07, 2007 55.15 55.15 53.67 54.14 548,400 -1.53(-2.75%)
Sep 06, 2007 55.96 56.04 55.44 55.67 193,800 +0.32(+0.58%)
Sep 05, 2007 55.44 55.51 54.93 55.35 257,000 -2.26(-3.92%)
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