Financial News

Canon Inc ADR (NY: CAJ )

22.14 USD -0.09 (-0.38%)
Streaming Delayed Price Updated: 12:21 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 39.80 40.32 39.80 40.11 100,000 +0.56(+1.42%)
Apr 29, 2003 39.55 39.72 39.10 39.55 76,300 -0.10(-0.25%)
Apr 28, 2003 39.25 39.65 39.00 39.65 68,300 +1.10(+2.85%)
Apr 25, 2003 38.75 38.75 38.41 38.55 145,500 +1.27(+3.41%)
Apr 24, 2003 37.60 37.60 37.18 37.28 136,100 +0.69(+1.89%)
Apr 23, 2003 35.80 36.74 35.75 36.59 290,100 +0.80(+2.24%)
Apr 22, 2003 35.17 35.79 35.02 35.79 81,400 +0.63(+1.79%)
Apr 21, 2003 35.02 35.30 35.01 35.16 37,600 -0.09(-0.26%)
Apr 17, 2003 35.23 35.25 34.95 35.25 62,900 +0.08(+0.23%)
Apr 16, 2003 35.00 35.44 35.00 35.17 54,600 +0.12(+0.34%)
Apr 15, 2003 34.80 35.20 34.70 35.05 63,700 +0.57(+1.65%)
Apr 14, 2003 34.14 34.48 34.00 34.48 175,000 -0.01(-0.03%)
Apr 11, 2003 34.40 34.80 34.19 34.49 153,800 -1.01(-2.85%)
Apr 10, 2003 35.50 35.52 35.25 35.50 118,400 +0.24(+0.68%)
Apr 09, 2003 35.35 35.50 35.15 35.26 40,900 -0.09(-0.25%)
Apr 08, 2003 35.90 35.91 35.30 35.35 61,500 -0.79(-2.19%)
Apr 07, 2003 36.05 36.45 36.05 36.14 88,500 +0.50(+1.40%)
Apr 04, 2003 35.85 35.85 35.45 35.64 67,400 -0.46(-1.27%)
Apr 03, 2003 36.10 36.26 35.85 36.10 84,600 +0.00(+0.00%)
Apr 02, 2003 35.61 36.44 35.61 36.10 144,800 +0.66(+1.86%)
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