Financial News

Canon Inc ADR (NY: CAJ )

25.78 +0.21 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 30.28 30.13 30.13 30.13 224,300 -0.29(-0.95%)
Dec 30, 2015 30.46 30.55 30.35 30.42 135,344 -0.37(-1.20%)
Dec 29, 2015 30.80 30.86 30.68 30.79 333,249 +0.26(+0.85%)
Dec 28, 2015 30.57 30.58 30.44 30.53 321,969 -0.74(-2.37%)
Dec 24, 2015 31.28 31.27 31.27 31.27 86,000 -0.09(-0.29%)
Dec 23, 2015 31.25 31.39 31.21 31.36 153,584 +0.31(+1.00%)
Dec 22, 2015 30.82 31.09 30.67 31.05 223,538 +0.51(+1.67%)
Dec 21, 2015 30.40 30.57 30.30 30.54 446,946 +0.54(+1.80%)
Dec 18, 2015 30.06 30.12 29.91 30.00 326,385 -0.13(-0.43%)
Dec 17, 2015 30.43 30.49 30.12 30.13 265,811 -0.55(-1.79%)
Dec 16, 2015 30.47 30.70 30.40 30.68 200,045 +0.48(+1.59%)
Dec 15, 2015 30.20 30.33 30.13 30.20 225,188 +0.05(+0.17%)
Dec 14, 2015 30.15 30.19 29.80 30.15 396,392 +0.24(+0.80%)
Dec 11, 2015 29.97 30.10 29.81 29.91 283,937 -0.23(-0.76%)
Dec 10, 2015 30.11 30.26 30.07 30.14 1,010,916 +0.34(+1.14%)
Dec 09, 2015 29.95 30.08 29.59 29.80 252,401 -0.37(-1.23%)
Dec 08, 2015 30.19 30.20 30.00 30.17 289,112 -0.31(-1.02%)
Dec 07, 2015 30.45 30.58 30.36 30.48 307,341 -0.12(-0.39%)
Dec 04, 2015 30.32 30.62 30.30 30.60 443,971 +0.38(+1.26%)
Dec 03, 2015 30.38 30.47 30.09 30.22 239,257 -0.15(-0.49%)
Dec 02, 2015 30.42 30.55 30.28 30.37 245,572 -0.05(-0.16%)
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