Financial News

Canon Inc ADR (NY: CAJ )

25.73 +0.16 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 56.32 56.83 56.32 56.59 144,800 +0.32(+0.57%)
Dec 28, 2006 56.21 56.45 56.14 56.27 164,000 -0.80(-1.40%)
Dec 27, 2006 56.89 57.07 56.70 57.07 123,500 +0.35(+0.62%)
Dec 26, 2006 56.40 56.85 56.38 56.72 145,600 +0.23(+0.41%)
Dec 22, 2006 56.45 56.69 56.25 56.49 243,800 +0.27(+0.48%)
Dec 21, 2006 56.03 56.63 56.03 56.22 578,600 -0.14(-0.25%)
Dec 20, 2006 56.37 56.83 56.33 56.36 195,000 -0.29(-0.51%)
Dec 19, 2006 56.67 56.83 56.31 56.65 138,300 -0.02(-0.04%)
Dec 18, 2006 57.11 57.18 56.52 56.67 220,800 -0.35(-0.61%)
Dec 15, 2006 57.02 57.32 56.83 57.02 158,100 +0.13(+0.23%)
Dec 14, 2006 56.20 56.99 56.20 56.89 170,100 +1.09(+1.95%)
Dec 13, 2006 56.16 56.16 55.35 55.80 289,800 +0.41(+0.74%)
Dec 12, 2006 55.28 55.50 54.96 55.39 309,700 -0.15(-0.27%)
Dec 11, 2006 55.40 55.83 55.25 55.54 460,600 -0.16(-0.29%)
Dec 08, 2006 55.40 55.99 55.40 55.70 406,200 +0.86(+1.57%)
Dec 07, 2006 55.05 55.22 54.76 54.84 351,900 +1.51(+2.83%)
Dec 06, 2006 53.00 53.45 52.80 53.33 337,500 +0.56(+1.06%)
Dec 05, 2006 52.69 52.88 52.53 52.77 245,900 +0.33(+0.63%)
Dec 04, 2006 52.09 52.65 52.09 52.44 202,200 +0.11(+0.21%)
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