Financial News

Canon Inc ADR (NY: CAJ )

23.00 -0.05 (-0.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.92 22.58 21.92 22.34 683,603 +0.25(+1.13%)
Dec 30, 2008 21.32 22.12 21.32 22.09 745,956 +0.96(+4.55%)
Dec 29, 2008 21.25 21.25 20.81 21.13 768,445 -0.13(-0.60%)
Dec 26, 2008 21.20 21.30 20.98 21.25 498,224 -0.09(-0.40%)
Dec 24, 2008 21.07 21.47 20.99 21.34 431,565 +0.06(+0.30%)
Dec 23, 2008 21.37 21.76 21.14 21.28 878,199 -0.36(-1.64%)
Dec 22, 2008 22.10 22.10 21.33 21.63 867,932 +0.29(+1.37%)
Dec 19, 2008 21.47 21.79 21.28 21.34 1,061,783 +0.12(+0.57%)
Dec 18, 2008 21.77 22.04 20.93 21.22 1,161,179 -1.05(-4.70%)
Dec 17, 2008 22.05 22.41 21.97 22.26 1,293,171 -0.01(-0.03%)
Dec 16, 2008 21.17 22.28 21.05 22.27 1,195,766 +1.22(+5.78%)
Dec 15, 2008 21.08 21.38 20.71 21.05 1,161,834 +0.07(+0.34%)
Dec 12, 2008 20.38 21.13 20.38 20.98 1,119,773 +0.43(+2.08%)
Dec 11, 2008 21.01 21.25 20.47 20.56 1,547,441 -0.65(-3.09%)
Dec 10, 2008 20.71 21.33 20.71 21.21 1,014,941 +0.67(+3.26%)
Dec 09, 2008 20.53 21.05 20.41 20.54 1,242,844 -0.43(-2.04%)
Dec 08, 2008 20.49 21.20 20.48 20.97 1,110,098 +1.01(+5.06%)
Dec 05, 2008 18.91 20.00 18.90 19.96 0 +0.50(+2.56%)
Dec 04, 2008 19.58 20.09 19.21 19.46 1,045,735 -1.24(-6.01%)
Dec 03, 2008 20.23 20.80 19.72 20.71 1,512,927 -0.11(-0.55%)
Dec 02, 2008 21.12 21.12 20.14 20.82 1,340,199 +1.13(+5.74%)
Dec 01, 2008 20.57 20.80 19.58 19.69 1,399,217 -1.48(-6.99%)
Nov 28, 2008 20.88 21.22 20.73 21.17 405,913 -0.58(-2.68%)
Nov 26, 2008 20.98 21.85 20.64 21.75 1,524,541 +0.31(+1.43%)
Nov 25, 2008 21.98 22.10 20.86 21.45 2,158,584 -0.02(-0.10%)
Nov 24, 2008 20.49 21.88 20.22 21.47 2,104,343 +1.27(+6.30%)
Nov 21, 2008 19.57 20.19 18.82 20.19 1,726,551 +1.54(+8.23%)
Nov 20, 2008 19.27 19.60 18.47 18.66 1,816,476 -0.87(-4.44%)
Nov 19, 2008 20.44 20.70 19.45 19.53 1,221,917 -1.23(-5.93%)
Nov 18, 2008 20.83 21.00 20.18 20.76 1,310,912 -0.37(-1.75%)
Nov 17, 2008 21.10 21.62 20.85 21.13 1,062,968 +0.04(+0.17%)
Nov 14, 2008 21.23 22.03 20.95 21.09 0 -1.22(-5.48%)
Nov 13, 2008 20.80 22.31 20.45 22.31 1,278,656 +1.22(+5.77%)
Nov 12, 2008 21.75 21.85 21.02 21.10 786,068 -0.96(-4.35%)
Nov 11, 2008 22.31 22.44 21.74 22.06 1,182,068 -2.34(-9.59%)
Nov 10, 2008 24.89 24.89 24.03 24.40 903,212 +0.31(+1.27%)
Nov 07, 2008 23.20 24.21 23.05 24.09 888,257 +1.20(+5.25%)
Nov 06, 2008 25.02 25.02 22.41 22.89 2,885,162 -3.41(-12.96%)
Nov 05, 2008 27.58 27.95 25.98 26.30 3,514,217 +0.12(+0.46%)
Nov 04, 2008 25.56 26.25 25.48 26.18 1,263,200 +1.44(+5.84%)
Nov 03, 2008 24.14 24.91 24.14 24.73 903,163 +0.36(+1.46%)
Oct 31, 2008 23.79 24.71 23.57 24.38 2,360,686 +2.71(+12.51%)
Oct 30, 2008 21.52 22.21 21.28 21.67 1,588,499 +1.56(+7.78%)
Oct 29, 2008 21.13 21.13 19.23 20.10 1,077,581 -0.12(-0.60%)
Oct 28, 2008 18.49 20.24 18.49 20.22 1,953,361 +3.12(+18.26%)
Oct 27, 2008 17.78 18.30 17.10 17.10 2,989,312 -2.40(-12.33%)
Oct 24, 2008 18.67 20.03 18.67 19.50 2,118,268 -2.29(-10.51%)
Oct 23, 2008 21.72 22.09 20.69 21.79 1,859,991 -0.40(-1.80%)
Oct 22, 2008 22.85 22.89 21.67 22.19 912,585 -1.21(-5.17%)
Oct 21, 2008 23.40 23.98 22.98 23.40 1,588,228 -0.07(-0.30%)
Oct 20, 2008 22.67 23.57 22.61 23.47 1,201,243 +1.32(+5.97%)
Oct 17, 2008 21.64 22.97 21.64 22.15 0 +0.07(+0.32%)
Oct 16, 2008 21.82 22.16 20.83 22.08 2,393,947 +0.61(+2.85%)
Oct 15, 2008 23.47 23.63 21.38 21.47 1,379,913 -3.19(-12.95%)
Oct 14, 2008 26.68 26.68 24.11 24.66 1,046,409 +0.48(+2.00%)
Oct 13, 2008 23.61 24.18 22.70 24.18 1,246,968 +2.48(+11.44%)
Oct 10, 2008 21.56 32.00 18.22 21.69 3,254,818 -0.28(-1.29%)
Oct 09, 2008 23.22 23.96 21.81 21.98 1,684,238 -0.55(-2.46%)
Oct 08, 2008 22.24 23.86 22.05 22.53 2,333,141 -0.80(-3.41%)
Oct 07, 2008 24.32 24.67 23.30 23.33 912,194 -1.11(-4.54%)
Oct 06, 2008 24.48 25.05 23.18 24.44 1,416,773 -0.94(-3.70%)
Oct 03, 2008 26.27 26.60 25.31 25.38 0 -1.11(-4.19%)
Oct 02, 2008 26.82 27.29 26.28 26.49 760,720 -0.55(-2.03%)
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