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 (%)
Mar 31, 2020 21.61 21.88 21.20 21.64 615,118 -0.96(-4.25%)
Mar 30, 2020 22.30 22.68 22.11 22.60 680,504 +0.67(+3.06%)
Mar 27, 2020 21.82 22.30 21.69 21.93 537,200 -0.27(-1.22%)
Mar 26, 2020 21.75 22.35 21.75 22.20 568,553 +0.35(+1.60%)
Mar 25, 2020 21.60 21.95 21.13 21.85 1,506,436 +0.16(+0.74%)
Mar 24, 2020 21.74 21.95 21.28 21.69 729,186 +1.47(+7.27%)
Mar 23, 2020 20.56 20.61 19.83 20.22 541,644 -0.90(-4.26%)
Mar 20, 2020 21.70 21.98 21.00 21.12 680,200 -0.28(-1.31%)
Mar 19, 2020 21.42 21.85 21.13 21.40 806,567 +1.14(+5.63%)
Mar 18, 2020 20.00 20.63 19.61 20.26 718,002 +0.27(+1.35%)
Mar 17, 2020 19.46 20.02 19.18 19.99 933,159 +0.83(+4.33%)
Mar 16, 2020 19.34 19.86 19.13 19.16 733,492 -1.45(-7.04%)
Mar 13, 2020 20.77 20.77 19.58 20.61 879,600 +0.48(+2.38%)
Mar 12, 2020 21.04 21.16 20.13 20.13 777,344 -2.20(-9.85%)
Mar 11, 2020 22.93 23.01 22.02 22.33 904,034 -0.69(-3.00%)
Mar 10, 2020 23.11 23.12 22.46 23.02 945,120 -0.11(-0.48%)
Mar 09, 2020 22.92 23.88 22.92 23.13 656,274 -1.86(-7.44%)
Mar 06, 2020 24.95 25.06 24.81 24.99 633,700 -0.59(-2.31%)
Mar 05, 2020 25.36 25.62 25.36 25.58 433,425 -0.17(-0.66%)
Mar 04, 2020 25.65 25.76 25.45 25.75 427,183 +0.29(+1.14%)
Mar 03, 2020 25.56 25.70 25.19 25.46 971,493 -0.38(-1.47%)
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