Financial News

Canon Inc ADR (NY: CAJ )

22.51 +0.09 (+0.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.23 21.24 21.02 21.08 444,980 -0.10(-0.46%)
Apr 28, 2016 21.48 21.57 21.17 21.17 405,133 -0.68(-3.11%)
Apr 27, 2016 21.79 21.88 21.75 21.85 291,818 -0.08(-0.34%)
Apr 26, 2016 22.55 22.56 21.85 21.93 718,894 -1.09(-4.72%)
Apr 25, 2016 23.00 23.08 22.89 23.02 316,168 -0.11(-0.46%)
Apr 22, 2016 23.05 23.15 22.96 23.12 267,530 +0.17(+0.72%)
Apr 21, 2016 23.12 23.13 22.93 22.95 180,885 -0.28(-1.20%)
Apr 20, 2016 23.21 23.34 23.14 23.23 242,880 +0.00(+0.00%)
Apr 19, 2016 23.14 23.27 23.09 23.23 452,969 +0.43(+1.89%)
Apr 18, 2016 22.60 22.83 22.60 22.80 285,600 +0.25(+1.10%)
Apr 15, 2016 22.62 22.65 22.51 22.55 201,088 -0.14(-0.60%)
Apr 14, 2016 22.76 22.78 22.68 22.69 275,881 +0.09(+0.40%)
Apr 13, 2016 22.44 22.61 22.43 22.60 239,948 +0.45(+2.04%)
Apr 12, 2016 22.06 22.21 21.97 22.15 226,753 +0.26(+1.21%)
Apr 11, 2016 21.99 22.06 21.85 21.88 244,934 +0.02(+0.07%)
Apr 08, 2016 21.90 21.97 21.78 21.87 462,604 +0.43(+2.01%)
Apr 07, 2016 21.65 21.65 21.36 21.44 211,393 -0.31(-1.42%)
Apr 06, 2016 21.60 21.77 21.49 21.75 232,221 +0.21(+0.98%)
Apr 05, 2016 21.59 21.63 21.48 21.54 1,196,858 -0.28(-1.28%)
Apr 04, 2016 21.97 22.00 21.78 21.82 220,554 -0.21(-0.96%)
Apr 01, 2016 21.91 22.04 21.85 22.03 267,664 -0.48(-2.11%)
Mar 31, 2016 22.50 22.62 22.49 22.50 189,768 -0.04(-0.17%)
Mar 30, 2016 22.60 22.71 22.52 22.54 206,635 -0.04(-0.17%)
Mar 29, 2016 22.39 22.62 22.36 22.58 154,177 +0.14(+0.64%)
Mar 28, 2016 22.25 22.61 22.25 22.43 161,746 +0.28(+1.26%)
Mar 24, 2016 22.09 22.16 22.16 22.16 227,670 -0.25(-1.11%)
Mar 23, 2016 22.55 22.55 22.37 22.40 120,739 -0.20(-0.87%)
Mar 22, 2016 22.59 22.66 22.54 22.60 146,406 -0.26(-1.16%)
Mar 21, 2016 22.73 22.88 22.72 22.86 209,394 +0.14(+0.60%)
Mar 18, 2016 22.73 22.79 22.66 22.73 201,562 +0.27(+1.21%)
Mar 17, 2016 22.35 22.52 22.31 22.46 194,696 -0.13(-0.57%)
Mar 16, 2016 22.31 22.62 22.31 22.59 354,225 +0.19(+0.84%)
Mar 15, 2016 22.35 22.49 22.34 22.40 239,312 -0.17(-0.77%)
Mar 14, 2016 22.48 22.68 22.38 22.57 720,623 +0.00(+0.00%)
Mar 11, 2016 22.46 22.59 22.42 22.57 271,291 +0.61(+2.78%)
Mar 10, 2016 22.15 22.16 21.72 21.96 537,363 -0.44(-1.95%)
Mar 09, 2016 22.65 22.66 22.35 22.40 495,351 +0.41(+1.85%)
Mar 08, 2016 22.06 22.08 21.88 21.99 190,033 -0.20(-0.88%)
Mar 07, 2016 22.06 22.22 22.00 22.19 221,627 -0.17(-0.78%)
Mar 04, 2016 22.34 22.40 22.29 22.36 248,346 +0.40(+1.82%)
Mar 03, 2016 21.89 21.97 21.85 21.96 173,736 +0.08(+0.38%)
Mar 02, 2016 21.72 21.88 21.71 21.88 478,712 +0.23(+1.05%)
Mar 01, 2016 21.40 21.69 21.40 21.65 393,444 +0.37(+1.74%)
Feb 29, 2016 21.28 21.40 21.23 21.28 588,013 -0.69(-3.16%)
Feb 26, 2016 21.99 22.09 21.88 21.97 511,454 -0.02(-0.10%)
Feb 25, 2016 21.82 22.00 21.72 22.00 525,583 -0.02(-0.07%)
Feb 24, 2016 21.68 22.01 21.61 22.01 240,942 +0.03(+0.14%)
Feb 23, 2016 22.10 22.14 21.94 21.98 256,402 -0.22(-0.99%)
Feb 22, 2016 22.15 22.24 22.13 22.20 255,477 +0.45(+2.08%)
Feb 19, 2016 21.73 21.76 21.59 21.75 250,738 -0.21(-0.96%)
Feb 18, 2016 22.02 22.12 21.94 21.96 668,597 +0.38(+1.75%)
Feb 17, 2016 21.36 21.63 21.32 21.58 510,787 +0.32(+1.53%)
Feb 16, 2016 21.14 21.36 20.99 21.26 598,488 +0.80(+3.91%)
Feb 12, 2016 20.13 20.46 20.46 20.46 302,942 +0.22(+1.08%)
Feb 11, 2016 20.39 20.39 20.07 20.24 824,373 -0.27(-1.32%)
Feb 10, 2016 20.75 20.89 20.49 20.51 467,356 -0.43(-2.05%)
Feb 09, 2016 20.88 21.02 20.81 20.94 539,328 -0.29(-1.39%)
Feb 08, 2016 21.30 21.42 21.02 21.23 589,685 +0.00(+0.00%)
Feb 05, 2016 21.44 21.49 21.19 21.23 365,158 +0.13(+0.61%)
Feb 04, 2016 21.05 21.26 20.97 21.11 310,738 +0.31(+1.49%)
Feb 03, 2016 20.85 20.85 20.50 20.80 750,547 -0.05(-0.22%)
Feb 02, 2016 20.94 20.98 20.80 20.84 464,179 -0.18(-0.86%)
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