Financial News

Canon Inc ADR (NY: CAJ )

25.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 25.34 25.34 25.00 25.12 165,823 +0.12(+0.48%)
Oct 21, 2021 25.22 25.37 24.89 25.00 232,017 -0.37(-1.46%)
Oct 20, 2021 25.44 25.48 25.24 25.37 190,646 +0.29(+1.16%)
Oct 19, 2021 24.86 25.12 24.86 25.08 266,058 +0.24(+0.97%)
Oct 18, 2021 24.62 24.89 24.62 24.84 268,543 +0.33(+1.35%)
Oct 15, 2021 24.34 24.53 24.34 24.51 149,717 +0.32(+1.32%)
Oct 14, 2021 24.20 24.31 24.15 24.19 403,701 -0.02(-0.08%)
Oct 13, 2021 24.17 24.23 24.07 24.21 143,642 +0.08(+0.33%)
Oct 12, 2021 24.18 24.24 24.07 24.13 171,411 -0.09(-0.37%)
Oct 11, 2021 24.36 24.50 24.22 24.22 182,508 +0.14(+0.58%)
Oct 08, 2021 24.08 24.20 24.04 24.08 238,991 +0.13(+0.54%)
Oct 07, 2021 24.02 24.09 23.94 23.95 294,362 +0.25(+1.05%)
Oct 06, 2021 23.71 23.73 23.42 23.70 214,602 -0.09(-0.38%)
Oct 05, 2021 23.60 23.86 23.60 23.79 228,286 +0.26(+1.10%)
Oct 04, 2021 24.00 24.00 23.43 23.53 485,266 -0.81(-3.33%)
Oct 01, 2021 24.39 24.42 24.15 24.34 235,012 -0.04(-0.16%)
Sep 30, 2021 24.64 24.69 24.38 24.38 236,905 -0.50(-2.01%)
Sep 29, 2021 24.85 24.97 24.78 24.88 390,515 +0.11(+0.44%)
Sep 28, 2021 24.72 24.85 24.60 24.77 804,962 +0.14(+0.57%)
Sep 27, 2021 24.58 24.85 24.54 24.63 859,220 +0.06(+0.24%)
Sep 24, 2021 24.54 24.62 24.47 24.57 218,827 +0.13(+0.53%)
Sep 23, 2021 24.33 24.55 24.33 24.44 154,140 +0.10(+0.41%)
Sep 22, 2021 24.42 24.50 24.24 24.34 545,974 -0.23(-0.94%)
Sep 21, 2021 24.47 24.64 24.28 24.57 369,533 +0.32(+1.32%)
Sep 20, 2021 24.42 24.42 24.07 24.25 223,557 -0.41(-1.66%)
Sep 17, 2021 24.98 24.98 24.60 24.66 187,880 -0.20(-0.80%)
Sep 16, 2021 24.83 24.92 24.77 24.86 124,657 -0.02(-0.08%)
Sep 15, 2021 24.72 24.88 24.34 24.88 124,075 +0.20(+0.81%)
Sep 14, 2021 24.78 24.80 24.65 24.68 202,729 -0.07(-0.28%)
Sep 13, 2021 24.77 24.77 24.60 24.75 149,127 +0.18(+0.73%)
Sep 10, 2021 24.63 24.81 24.55 24.57 172,305 -0.11(-0.45%)
Sep 09, 2021 24.33 24.70 24.33 24.68 241,457 +0.42(+1.73%)
Sep 08, 2021 24.44 24.48 24.25 24.26 211,561 +0.07(+0.29%)
Sep 07, 2021 24.25 24.29 24.06 24.19 226,865 -0.21(-0.86%)
Sep 03, 2021 24.17 24.42 24.17 24.40 165,508 +0.35(+1.46%)
Sep 02, 2021 24.11 24.23 24.01 24.05 241,362 -0.13(-0.54%)
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