Financial News

Canon Inc ADR (NY: CAJ )

22.18 USD -0.05 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 39.42 39.42 38.40 38.45 122,400 -0.97(-2.46%)
Nov 27, 2002 39.00 39.50 38.80 39.42 69,400 +1.12(+2.92%)
Nov 26, 2002 38.70 38.70 38.15 38.30 78,900 -0.40(-1.03%)
Nov 25, 2002 38.35 38.70 38.23 38.70 102,200 +0.20(+0.52%)
Nov 22, 2002 38.75 38.80 38.20 38.50 96,600 -1.00(-2.53%)
Nov 21, 2002 39.15 39.70 38.62 39.50 113,400 +1.25(+3.27%)
Nov 20, 2002 37.95 38.38 37.80 38.25 131,800 -0.21(-0.55%)
Nov 19, 2002 38.50 38.79 38.18 38.46 79,800 +0.02(+0.05%)
Nov 18, 2002 38.90 38.92 38.44 38.44 73,300 -0.73(-1.86%)
Nov 15, 2002 38.90 39.43 38.90 39.17 61,200 +0.27(+0.69%)
Nov 14, 2002 38.35 39.00 38.35 38.90 69,400 +1.05(+2.77%)
Nov 13, 2002 37.00 37.97 37.00 37.85 102,800 -0.05(-0.13%)
Nov 12, 2002 37.60 38.23 37.42 37.90 113,400 +1.04(+2.82%)
Nov 11, 2002 36.50 37.20 36.50 36.86 84,000 -0.69(-1.84%)
Nov 08, 2002 37.60 37.68 37.17 37.55 44,200 +0.22(+0.59%)
Nov 07, 2002 37.87 37.88 37.15 37.33 118,500 -1.12(-2.91%)
Nov 06, 2002 38.02 38.45 37.72 38.45 64,900 -0.30(-0.77%)
Nov 05, 2002 38.70 39.20 38.30 38.75 323,500 +0.70(+1.84%)
Nov 04, 2002 38.00 38.35 37.85 38.05 80,000 +0.20(+0.53%)
Nov 01, 2002 36.76 37.85 36.76 37.85 116,000 +1.09(+2.97%)
Oct 31, 2002 37.00 37.00 36.51 36.76 58,500 +0.23(+0.63%)
Oct 30, 2002 35.95 36.67 35.87 36.53 133,300 +1.33(+3.78%)
Oct 29, 2002 35.12 35.35 34.62 35.20 240,000 +0.08(+0.23%)
Oct 28, 2002 35.50 35.60 35.00 35.12 58,100 +0.37(+1.06%)
Oct 25, 2002 34.25 34.85 34.25 34.75 92,100 +1.17(+3.48%)
Oct 24, 2002 34.05 34.17 33.32 33.58 109,500 -0.47(-1.38%)
Oct 23, 2002 33.21 34.05 33.21 34.05 79,200 +0.83(+2.50%)
Oct 22, 2002 33.90 33.90 33.20 33.22 98,300 -1.28(-3.71%)
Oct 21, 2002 33.60 34.65 33.55 34.50 58,500 +0.40(+1.17%)
Oct 18, 2002 33.96 34.15 33.74 34.10 97,500 +0.50(+1.49%)
Oct 17, 2002 33.40 33.73 33.20 33.60 98,200 +1.23(+3.80%)
Oct 16, 2002 32.85 32.93 32.15 32.37 1,840,000 -0.78(-2.35%)
Oct 15, 2002 32.20 33.15 32.15 33.15 118,400 +1.70(+5.41%)
Oct 14, 2002 31.50 31.50 31.10 31.45 54,600 -0.21(-0.66%)
Oct 11, 2002 30.68 31.76 30.68 31.66 88,200 +1.06(+3.46%)
Oct 10, 2002 30.00 30.60 30.00 30.60 72,400 +0.36(+1.19%)
Oct 09, 2002 30.30 30.70 30.10 30.24 78,100 -0.16(-0.53%)
Oct 08, 2002 30.11 30.50 30.00 30.40 93,600 +0.25(+0.83%)
Oct 07, 2002 30.50 31.01 30.07 30.15 86,200 -1.85(-5.78%)
Oct 04, 2002 32.11 32.42 31.90 32.00 160,000 +0.27(+0.85%)
Oct 03, 2002 31.58 32.04 31.58 31.73 46,700 +0.40(+1.28%)
Oct 02, 2002 31.72 31.95 31.26 31.33 88,500 -1.88(-5.66%)
Oct 01, 2002 32.02 33.24 31.95 33.21 91,300 +1.34(+4.20%)
Sep 30, 2002 32.35 32.44 31.80 31.87 187,400 -0.95(-2.89%)
Sep 27, 2002 33.10 33.25 32.59 32.82 54,700 +0.22(+0.67%)
Sep 26, 2002 33.00 33.00 32.35 32.60 100,300 -0.55(-1.66%)
Sep 25, 2002 32.42 33.25 32.41 33.15 67,000 +0.65(+2.00%)
Sep 24, 2002 32.70 32.75 32.18 32.50 108,600 -0.70(-2.11%)
Sep 23, 2002 33.45 33.45 32.76 33.20 86,400 -0.39(-1.16%)
Sep 20, 2002 33.35 33.69 33.31 33.59 74,300 +0.53(+1.60%)
Sep 19, 2002 34.00 34.00 32.95 33.06 59,800 -1.94(-5.54%)
Sep 18, 2002 34.00 35.15 34.00 35.00 114,600 +0.98(+2.88%)
Sep 17, 2002 34.20 34.60 34.01 34.02 63,800 -0.29(-0.85%)
Sep 16, 2002 34.25 34.33 33.75 34.31 140,200 +0.05(+0.15%)
Sep 13, 2002 33.62 34.28 33.50 34.26 123,000 +0.54(+1.60%)
Sep 12, 2002 34.01 34.12 33.70 33.72 78,100 +0.24(+0.72%)
Sep 11, 2002 33.75 33.89 33.36 33.48 43,300 -0.07(-0.21%)
Sep 10, 2002 33.20 33.57 33.20 33.55 63,000 +0.44(+1.33%)
Sep 09, 2002 32.65 33.25 32.63 33.11 51,500 +0.47(+1.44%)
Sep 06, 2002 32.55 32.91 32.45 32.64 94,300 +0.09(+0.28%)
Sep 05, 2002 33.25 33.25 32.50 32.55 65,300 -0.30(-0.91%)
Sep 04, 2002 32.47 33.04 32.47 32.85 88,000 -0.01(-0.03%)
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