Financial News

Canon Inc ADR (NY: CAJ )

22.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.78 34.87 34.57 34.82 579,105 +0.52(+1.52%)
May 30, 2017 34.23 34.36 34.14 34.30 164,997 +0.07(+0.20%)
May 26, 2017 34.13 34.24 34.02 34.23 150,333 +0.12(+0.35%)
May 25, 2017 33.99 34.13 33.99 34.11 111,225 +0.18(+0.53%)
May 24, 2017 33.92 33.94 33.83 33.93 116,002 +0.01(+0.03%)
May 23, 2017 34.07 34.07 33.88 33.92 258,014 -0.07(-0.21%)
May 22, 2017 34.07 34.07 33.94 33.99 941,212 +0.04(+0.12%)
May 19, 2017 33.92 33.97 33.82 33.95 239,689 -0.10(-0.29%)
May 18, 2017 33.93 34.08 33.90 34.05 383,696 +0.29(+0.86%)
May 17, 2017 34.04 34.09 33.74 33.76 448,550 -0.04(-0.12%)
May 16, 2017 33.65 33.85 33.62 33.80 157,149 +0.08(+0.24%)
May 15, 2017 33.67 33.74 33.67 33.72 126,147 +0.11(+0.33%)
May 12, 2017 33.55 33.67 33.55 33.61 133,474 +0.03(+0.09%)
May 11, 2017 33.51 33.59 33.42 33.58 223,305 -0.29(-0.86%)
May 10, 2017 33.77 33.90 33.77 33.87 200,393 -0.12(-0.35%)
May 09, 2017 33.94 34.00 33.85 33.99 182,860 +0.32(+0.95%)
May 08, 2017 33.67 33.69 33.60 33.67 234,379 -0.08(-0.24%)
May 05, 2017 33.53 33.75 33.51 33.75 195,466 +0.26(+0.78%)
May 04, 2017 33.32 33.49 33.30 33.49 127,402 +0.15(+0.45%)
May 03, 2017 33.33 33.38 33.21 33.34 118,310 -0.01(-0.03%)
May 02, 2017 33.42 33.53 33.27 33.35 521,720 -0.05(-0.15%)
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