Financial News

Canon Inc ADR (NY: CAJ )

23.32 USD +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 46.11 46.30 45.57 45.68 287,517 -0.60(-1.30%)
Apr 29, 2010 45.81 46.33 45.72 46.28 179,486 +0.72(+1.58%)
Apr 28, 2010 45.96 46.06 45.41 45.56 208,445 -0.18(-0.39%)
Apr 27, 2010 46.59 46.77 45.68 45.74 423,913 -1.56(-3.30%)
Apr 26, 2010 46.74 47.34 46.04 47.30 354,367 +1.28(+2.78%)
Apr 23, 2010 45.27 46.17 45.27 46.02 382,109 +0.55(+1.21%)
Apr 22, 2010 45.05 45.49 44.90 45.47 498,077 -0.17(-0.37%)
Apr 21, 2010 45.67 45.88 45.42 45.64 323,289 -0.44(-0.95%)
Apr 20, 2010 46.16 46.46 45.84 46.08 376,827 -0.11(-0.24%)
Apr 19, 2010 45.88 46.27 45.68 46.19 198,273 -0.11(-0.24%)
Apr 16, 2010 47.04 47.04 46.05 46.30 201,884 -1.07(-2.26%)
Apr 15, 2010 47.01 47.43 46.97 47.37 178,720 +0.08(+0.17%)
Apr 14, 2010 46.99 47.38 46.59 47.29 192,907 +1.20(+2.60%)
Apr 13, 2010 46.00 46.17 45.76 46.09 170,310 +0.09(+0.20%)
Apr 12, 2010 45.80 46.22 45.76 46.00 392,948 -0.05(-0.11%)
Apr 09, 2010 46.11 46.26 45.76 46.05 665,648 -0.38(-0.82%)
Apr 08, 2010 46.60 46.79 46.21 46.43 382,029 -0.60(-1.28%)
Apr 07, 2010 47.39 47.54 46.85 47.03 298,362 -0.48(-1.01%)
Apr 06, 2010 47.32 47.51 46.94 47.51 226,887 +0.36(+0.76%)
Apr 05, 2010 46.91 47.45 46.81 47.15 304,225 +0.18(+0.38%)
Apr 01, 2010 46.88 46.97 46.97 46.97 437,800 +0.76(+1.64%)
Mar 31, 2010 46.54 46.54 45.96 46.21 427,321 -0.34(-0.73%)
Mar 30, 2010 46.45 46.81 46.25 46.55 461,553 +0.68(+1.48%)
Mar 29, 2010 45.83 45.89 45.48 45.87 166,755 -0.05(-0.11%)
Mar 26, 2010 45.80 46.24 45.70 45.92 240,938 +0.41(+0.90%)
Mar 25, 2010 45.74 46.04 45.46 45.51 358,856 -0.09(-0.20%)
Mar 24, 2010 45.61 45.87 45.47 45.60 169,286 -0.23(-0.50%)
Mar 23, 2010 45.44 45.83 45.22 45.83 113,973 +0.06(+0.13%)
Mar 22, 2010 44.92 45.79 44.92 45.77 290,812 +0.60(+1.33%)
Mar 19, 2010 45.35 45.39 44.84 45.17 691,217 +0.48(+1.07%)
Mar 18, 2010 44.84 44.95 44.49 44.69 299,063 -0.99(-2.17%)
Mar 17, 2010 45.72 45.90 45.56 45.68 252,973 -0.17(-0.37%)
Mar 16, 2010 45.76 45.88 45.38 45.85 201,644 -0.25(-0.54%)
Mar 15, 2010 45.83 46.22 45.82 46.10 555,628 +1.25(+2.79%)
Mar 12, 2010 44.84 44.92 44.66 44.85 154,810 +0.05(+0.11%)
Mar 11, 2010 44.49 44.82 44.41 44.80 126,482 +0.32(+0.72%)
Mar 10, 2010 44.14 44.57 44.00 44.48 332,252 +0.60(+1.37%)
Mar 09, 2010 43.90 44.16 43.77 43.88 533,622 -0.26(-0.59%)
Mar 08, 2010 44.15 44.34 43.98 44.14 219,023 +0.08(+0.18%)
Mar 05, 2010 43.33 44.14 43.21 44.06 254,646 +1.49(+3.50%)
Mar 04, 2010 42.72 42.72 42.30 42.57 159,313 -0.21(-0.49%)
Mar 03, 2010 42.78 43.09 42.55 42.78 166,447 +0.27(+0.64%)
Mar 02, 2010 42.42 42.77 42.27 42.51 206,267 +0.33(+0.78%)
Mar 01, 2010 41.73 42.25 41.73 42.18 196,368 +0.70(+1.69%)
Feb 26, 2010 41.48 41.61 41.21 41.48 329,330 -0.10(-0.24%)
Feb 25, 2010 41.04 41.63 41.04 41.58 160,614 +0.17(+0.41%)
Feb 24, 2010 41.32 41.60 41.23 41.41 271,103 -0.20(-0.48%)
Feb 23, 2010 42.13 42.13 41.55 41.61 379,818 -0.58(-1.37%)
Feb 22, 2010 41.99 42.25 41.88 42.19 417,007 +1.10(+2.68%)
Feb 19, 2010 40.89 41.26 40.68 41.09 193,596 -0.22(-0.53%)
Feb 18, 2010 41.16 41.33 40.90 41.31 297,933 +0.24(+0.58%)
Feb 17, 2010 40.72 41.15 40.72 41.07 294,396 +1.04(+2.60%)
Feb 16, 2010 39.92 40.08 39.50 40.03 133,157 +0.49(+1.24%)
Feb 12, 2010 38.98 39.54 39.54 39.54 174,200 -0.34(-0.85%)
Feb 11, 2010 39.42 39.92 39.31 39.88 212,880 +0.28(+0.71%)
Feb 10, 2010 39.71 39.84 39.25 39.60 213,257 -0.11(-0.28%)
Feb 09, 2010 39.54 39.83 39.24 39.71 253,674 +0.84(+2.16%)
Feb 08, 2010 39.22 39.52 38.87 38.87 289,931 -0.63(-1.59%)
Feb 05, 2010 39.41 39.72 38.91 39.50 392,101 -0.40(-1.00%)
Feb 04, 2010 40.07 40.34 39.78 39.90 351,231 -0.65(-1.60%)
Feb 03, 2010 40.20 40.61 40.14 40.55 234,267 +0.13(+0.32%)
Feb 02, 2010 39.65 40.49 39.62 40.42 368,677 +1.01(+2.56%)
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