Financial News

Canon Inc ADR (NY: CAJ )

23.88 USD -0.09 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 50.36 50.64 49.83 49.97 736,258 -0.59(-1.17%)
Apr 29, 2008 50.35 51.03 50.35 50.56 485,220 -0.28(-0.55%)
Apr 28, 2008 50.98 51.21 50.21 50.84 710,280 -1.21(-2.32%)
Apr 25, 2008 51.62 52.20 50.90 52.05 1,399,665 +4.18(+8.73%)
Apr 24, 2008 49.51 50.22 47.06 47.87 838,545 -1.87(-3.76%)
Apr 23, 2008 49.66 50.10 49.42 49.74 910,480 -0.05(-0.10%)
Apr 22, 2008 51.28 51.28 49.22 49.79 875,995 -1.49(-2.91%)
Apr 21, 2008 51.22 51.57 50.96 51.28 535,995 +1.00(+1.99%)
Apr 18, 2008 49.46 50.48 49.27 50.28 774,152 +2.02(+4.19%)
Apr 17, 2008 48.04 48.50 48.03 48.26 1,832,715 +0.64(+1.34%)
Apr 16, 2008 46.14 47.70 46.14 47.62 737,325 +2.31(+5.10%)
Apr 15, 2008 45.61 45.70 44.90 45.31 496,877 -0.53(-1.16%)
Apr 14, 2008 45.89 46.02 45.61 45.84 274,651 -0.75(-1.61%)
Apr 11, 2008 46.78 47.15 46.47 46.59 364,319 -0.21(-0.45%)
Apr 10, 2008 46.37 66.05 46.37 46.80 347,698 +0.24(+0.52%)
Apr 09, 2008 46.95 47.20 46.44 46.56 300,706 -0.86(-1.81%)
Apr 08, 2008 47.64 47.74 47.20 47.42 441,700 -1.05(-2.17%)
Apr 07, 2008 48.81 49.02 48.32 48.47 380,195 +0.50(+1.04%)
Apr 04, 2008 48.29 48.30 47.71 47.97 178,300 -0.47(-0.97%)
Apr 03, 2008 47.60 48.70 47.60 48.44 308,837 +0.04(+0.08%)
Apr 02, 2008 48.13 48.87 48.13 48.40 295,328 -0.01(-0.02%)
Apr 01, 2008 47.57 48.49 47.57 48.41 432,652 +2.04(+4.40%)
Mar 31, 2008 46.10 46.59 46.09 46.37 228,950 -0.10(-0.22%)
Mar 28, 2008 46.82 47.11 46.37 46.47 339,850 +0.16(+0.35%)
Mar 27, 2008 46.51 47.00 46.27 46.31 656,090 +0.43(+0.94%)
Mar 26, 2008 46.46 46.88 45.69 45.88 693,396 -1.79(-3.75%)
Mar 25, 2008 47.10 47.97 46.61 47.67 503,125 +1.14(+2.45%)
Mar 24, 2008 46.23 46.80 45.79 46.53 444,441 +0.91(+1.99%)
Mar 21, 2008 44.24 45.70 44.24 45.62 881,360 +0.00(+0.00%)
Mar 20, 2008 44.24 45.70 44.24 45.62 881,360 +1.18(+2.66%)
Mar 19, 2008 46.00 46.25 44.42 44.44 776,269 -0.80(-1.77%)
Mar 18, 2008 43.75 45.39 43.75 45.24 563,800 +2.06(+4.77%)
Mar 17, 2008 42.50 43.58 42.00 43.18 629,750 -0.29(-0.67%)
Mar 14, 2008 44.36 44.54 43.27 43.47 896,053 -1.15(-2.58%)
Mar 13, 2008 44.22 44.95 43.66 44.62 517,900 -0.64(-1.41%)
Mar 12, 2008 45.33 46.07 45.20 45.26 768,298 +0.11(+0.24%)
Mar 11, 2008 45.36 45.36 44.26 45.15 778,551 +1.14(+2.59%)
Mar 10, 2008 44.38 44.90 43.85 44.01 450,923 +0.50(+1.15%)
Mar 07, 2008 43.55 44.10 43.27 43.51 457,470 -0.04(-0.09%)
Mar 06, 2008 44.23 44.34 43.51 43.55 312,421 -0.50(-1.14%)
Mar 05, 2008 43.92 44.38 43.60 44.05 539,300 -0.03(-0.07%)
Mar 04, 2008 44.07 44.28 43.22 44.08 427,000 -0.66(-1.48%)
Mar 03, 2008 44.44 44.85 44.29 44.74 422,754 -0.12(-0.27%)
Feb 29, 2008 46.94 46.98 44.45 44.86 734,407 -0.77(-1.69%)
Feb 28, 2008 45.50 46.15 44.63 45.63 747,100 -0.97(-2.08%)
Feb 27, 2008 46.30 46.94 46.29 46.60 597,500 +0.07(+0.15%)
Feb 26, 2008 46.59 46.71 46.14 46.53 1,475,696 +0.04(+0.09%)
Feb 25, 2008 45.54 46.57 45.54 46.49 510,891 +1.31(+2.90%)
Feb 22, 2008 45.99 45.99 44.39 45.18 414,924 -0.28(-0.62%)
Feb 21, 2008 45.25 46.24 45.20 45.46 677,793 +0.39(+0.87%)
Feb 20, 2008 44.34 45.36 44.34 45.07 807,800 -0.25(-0.55%)
Feb 19, 2008 45.92 46.01 44.99 45.32 649,634 +1.96(+4.52%)
Feb 18, 2008 43.37 43.53 42.95 43.36 0 +0.00(+0.00%)
Feb 15, 2008 43.37 43.53 42.95 43.36 707,580 +0.19(+0.44%)
Feb 14, 2008 44.01 44.13 42.96 43.17 1,260,128 +0.60(+1.41%)
Feb 13, 2008 41.98 42.89 41.98 42.57 582,469 +1.27(+3.08%)
Feb 12, 2008 41.31 41.69 40.85 41.30 1,055,170 +0.88(+2.18%)
Feb 11, 2008 40.40 40.74 40.02 40.42 541,449 +0.24(+0.60%)
Feb 08, 2008 40.26 40.72 40.01 40.18 559,932 -1.24(-2.99%)
Feb 07, 2008 41.01 41.68 40.93 41.42 614,160 +0.79(+1.94%)
Feb 06, 2008 41.02 41.39 40.58 40.63 440,248 -0.38(-0.93%)
Feb 05, 2008 42.00 42.00 40.95 41.01 661,100 -1.89(-4.41%)
Feb 04, 2008 43.39 43.39 42.80 42.90 331,020 -0.97(-2.21%)
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