Financial News

Canon Inc ADR (NY: CAJ )

24.51 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 28.20 28.36 28.14 28.20 443,714 -0.92(-3.16%)
Feb 26, 2016 29.14 29.28 29.00 29.12 385,943 -0.03(-0.10%)
Feb 25, 2016 28.92 29.16 28.79 29.15 396,605 -0.02(-0.07%)
Feb 24, 2016 28.73 29.17 28.64 29.17 181,815 +0.04(+0.14%)
Feb 23, 2016 29.29 29.34 29.08 29.13 193,481 -0.29(-0.99%)
Feb 22, 2016 29.35 29.47 29.33 29.42 192,783 +0.60(+2.08%)
Feb 19, 2016 28.80 28.83 28.61 28.82 189,207 -0.28(-0.96%)
Feb 18, 2016 29.18 29.32 29.08 29.10 504,523 +0.50(+1.75%)
Feb 17, 2016 28.31 28.66 28.25 28.60 385,440 +0.43(+1.53%)
Feb 16, 2016 28.01 28.31 27.82 28.17 451,619 +1.06(+3.91%)
Feb 12, 2016 26.68 27.11 27.11 27.11 228,600 +0.29(+1.08%)
Feb 11, 2016 27.02 27.02 26.60 26.82 622,071 -0.36(-1.32%)
Feb 10, 2016 27.50 27.68 27.16 27.18 352,667 -0.57(-2.05%)
Feb 09, 2016 27.67 27.85 27.58 27.75 406,977 -0.39(-1.39%)
Feb 08, 2016 28.23 28.39 27.85 28.14 444,976 +0.00(+0.00%)
Feb 05, 2016 28.41 28.48 28.08 28.14 275,548 +0.17(+0.61%)
Feb 04, 2016 27.89 28.17 27.79 27.97 234,483 +0.41(+1.49%)
Feb 03, 2016 27.63 27.63 27.17 27.56 566,362 -0.06(-0.22%)
Feb 02, 2016 27.75 27.80 27.57 27.62 350,269 -0.24(-0.86%)
Feb 01, 2016 27.74 27.94 27.69 27.86 346,978 -0.15(-0.54%)
Jan 29, 2016 27.64 28.03 27.61 28.01 485,582 +0.08(+0.29%)
Jan 28, 2016 28.05 28.05 27.78 27.93 447,867 +0.10(+0.36%)
Jan 27, 2016 27.77 28.21 27.66 27.83 457,847 -0.18(-0.64%)
Jan 26, 2016 27.77 28.09 27.76 28.01 336,721 +0.31(+1.12%)
Jan 25, 2016 27.89 28.07 27.66 27.70 383,399 -0.54(-1.91%)
Jan 22, 2016 27.95 28.29 27.92 28.24 253,361 +0.82(+2.99%)
Jan 21, 2016 27.30 27.60 27.08 27.42 295,892 -0.09(-0.33%)
Jan 20, 2016 27.55 27.59 27.06 27.51 685,742 -0.53(-1.89%)
Jan 19, 2016 28.19 28.23 27.85 28.04 318,002 +0.39(+1.41%)
Jan 15, 2016 27.80 27.65 27.65 27.65 256,800 -0.65(-2.30%)
Jan 14, 2016 28.01 28.41 27.85 28.30 427,867 +0.40(+1.43%)
Jan 13, 2016 28.28 28.51 27.83 27.90 1,088,323 -0.16(-0.57%)
Jan 12, 2016 28.31 28.34 27.86 28.06 333,010 -0.22(-0.78%)
Jan 11, 2016 28.29 28.32 28.02 28.28 386,445 +0.24(+0.86%)
Jan 08, 2016 28.68 28.68 27.98 28.04 421,426 -0.41(-1.44%)
Jan 07, 2016 28.98 29.17 28.33 28.45 647,784 -0.89(-3.03%)
Jan 06, 2016 29.43 29.43 29.19 29.34 197,800 -0.56(-1.87%)
Jan 05, 2016 29.91 29.98 29.75 29.90 177,441 +0.04(+0.13%)
Jan 04, 2016 29.74 29.89 29.60 29.86 373,449 -0.27(-0.90%)
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