Financial News

Canon Inc ADR (NY: CAJ )

22.46 USD -0.34 (-1.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.03 25.47 24.92 25.11 0 +0.53(+2.16%)
Feb 26, 2009 25.39 25.55 24.44 24.58 1,422,104 -0.90(-3.53%)
Feb 25, 2009 25.44 25.93 25.09 25.48 1,312,584 +0.33(+1.31%)
Feb 24, 2009 24.27 25.29 24.27 25.15 1,196,706 +1.08(+4.49%)
Feb 23, 2009 24.97 25.02 23.96 24.07 1,028,309 -0.04(-0.17%)
Feb 20, 2009 23.86 24.40 23.73 24.11 914,662 -0.30(-1.23%)
Feb 19, 2009 24.80 25.10 24.33 24.41 748,344 -0.56(-2.24%)
Feb 18, 2009 24.96 25.43 24.65 24.97 1,537,383 +0.16(+0.64%)
Feb 17, 2009 25.27 25.42 24.81 24.81 1,015,408 -1.71(-6.45%)
Feb 13, 2009 26.71 26.89 26.45 26.52 655,344 -0.26(-0.97%)
Feb 12, 2009 26.75 26.85 26.10 26.78 717,574 -0.92(-3.32%)
Feb 11, 2009 27.64 28.08 27.37 27.70 508,071 +0.01(+0.04%)
Feb 10, 2009 28.70 28.71 27.49 27.69 988,142 -1.04(-3.62%)
Feb 09, 2009 28.14 28.91 28.14 28.73 621,311 +0.01(+0.03%)
Feb 06, 2009 27.95 28.93 27.95 28.72 627,705 +1.12(+4.06%)
Feb 05, 2009 26.87 27.84 26.77 27.60 997,507 -0.22(-0.79%)
Feb 04, 2009 27.97 28.42 27.60 27.82 872,994 +0.36(+1.31%)
Feb 03, 2009 26.92 27.56 26.64 27.46 793,790 +1.21(+4.61%)
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