Financial News

Canon Inc ADR (NY: CAJ )

21.54 USD -3.49 (-13.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 49.50 49.70 49.30 49.56 249,300 -0.49(-0.98%)
May 27, 2004 50.00 50.32 49.96 50.05 184,200 +0.60(+1.21%)
May 26, 2004 49.40 49.64 49.27 49.45 119,500 +0.36(+0.73%)
May 25, 2004 48.30 49.12 48.17 49.09 128,300 +0.66(+1.36%)
May 24, 2004 49.00 49.08 48.42 48.43 179,000 -0.14(-0.29%)
May 21, 2004 48.55 48.87 48.50 48.57 95,600 +1.27(+2.68%)
May 20, 2004 47.25 47.50 47.05 47.30 144,100 -0.88(-1.83%)
May 19, 2004 48.45 48.92 48.01 48.18 128,300 -0.02(-0.04%)
May 18, 2004 48.00 48.38 47.70 48.20 254,200 +0.71(+1.50%)
May 17, 2004 47.88 47.88 46.92 47.49 319,500 -0.64(-1.33%)
May 14, 2004 48.55 48.68 47.99 48.13 403,100 -1.08(-2.19%)
May 13, 2004 48.92 49.32 48.64 49.21 184,400 -1.29(-2.55%)
May 12, 2004 50.37 50.50 49.62 50.50 114,400 +0.13(+0.26%)
May 11, 2004 49.75 50.55 49.64 50.37 158,600 +0.58(+1.16%)
May 10, 2004 49.60 50.00 49.22 49.79 189,600 -1.25(-2.45%)
May 07, 2004 51.30 51.55 51.02 51.04 164,100 -0.51(-0.99%)
May 06, 2004 52.10 52.55 51.30 51.55 143,400 -1.70(-3.19%)
May 05, 2004 53.50 53.94 53.16 53.25 142,200 -0.15(-0.28%)
May 04, 2004 52.30 53.72 52.30 53.40 119,400 +0.85(+1.62%)
May 03, 2004 52.45 52.90 52.35 52.55 58,300 +0.24(+0.46%)
Apr 30, 2004 52.40 52.95 51.78 52.31 148,700 +0.74(+1.43%)
Apr 29, 2004 52.14 52.34 51.10 51.57 129,100 -0.32(-0.62%)
Apr 28, 2004 52.79 52.95 51.74 51.89 133,900 -0.88(-1.67%)
Apr 27, 2004 52.50 52.94 52.46 52.77 139,000 +0.76(+1.46%)
Apr 26, 2004 52.50 52.65 51.93 52.01 129,600 -0.14(-0.27%)
Apr 23, 2004 52.00 52.63 52.00 52.15 156,500 +0.80(+1.56%)
Apr 22, 2004 49.93 51.45 49.93 51.35 245,800 +1.50(+3.01%)
Apr 21, 2004 49.53 49.85 49.40 49.85 155,100 -1.16(-2.27%)
Apr 20, 2004 51.15 51.69 51.00 51.01 229,900 +0.32(+0.63%)
Apr 19, 2004 50.50 50.70 50.05 50.69 103,700 +0.58(+1.16%)
Apr 16, 2004 49.75 50.27 49.70 50.11 190,300 +1.36(+2.79%)
Apr 15, 2004 48.90 49.05 48.55 48.75 196,600 -0.72(-1.46%)
Apr 14, 2004 49.90 49.93 49.30 49.47 114,700 -0.49(-0.98%)
Apr 13, 2004 50.23 50.54 49.85 49.96 171,100 -1.59(-3.08%)
Apr 12, 2004 51.39 51.60 51.33 51.55 79,200 -0.25(-0.48%)
Apr 08, 2004 52.30 52.40 51.80 51.80 106,900 +0.05(+0.10%)
Apr 07, 2004 51.70 52.41 51.70 51.75 145,400 -0.05(-0.10%)
Apr 06, 2004 51.79 51.83 51.30 51.80 165,500 -1.29(-2.43%)
Apr 05, 2004 52.00 53.09 51.97 53.09 175,800 +1.34(+2.59%)
Apr 02, 2004 51.10 51.97 51.10 51.75 233,400 +0.28(+0.54%)
Apr 01, 2004 51.00 51.85 51.00 51.47 184,400 -0.33(-0.64%)
Mar 31, 2004 51.99 51.99 51.50 51.80 95,400 -0.22(-0.42%)
Mar 30, 2004 51.10 52.25 51.10 52.02 162,700 +0.12(+0.23%)
Mar 29, 2004 51.20 52.17 51.20 51.90 167,100 +1.79(+3.57%)
Mar 26, 2004 50.00 50.50 49.90 50.11 90,800 +0.66(+1.33%)
Mar 25, 2004 48.40 49.50 48.25 49.45 184,800 +1.25(+2.59%)
Mar 24, 2004 48.29 48.45 47.99 48.20 61,000 -0.08(-0.17%)
Mar 23, 2004 48.07 48.41 47.92 48.28 85,100 +1.08(+2.29%)
Mar 22, 2004 47.82 47.82 47.10 47.20 179,600 -1.31(-2.70%)
Mar 19, 2004 48.60 48.97 48.45 48.51 127,700 -0.69(-1.40%)
Mar 18, 2004 49.00 49.40 49.00 49.20 103,700 +0.01(+0.02%)
Mar 17, 2004 48.50 49.35 48.50 49.19 294,700 +1.44(+3.02%)
Mar 16, 2004 47.67 47.90 47.31 47.75 139,600 +0.33(+0.70%)
Mar 15, 2004 48.05 48.05 47.30 47.42 203,100 -0.72(-1.50%)
Mar 12, 2004 47.40 48.22 47.40 48.14 152,500 +1.46(+3.13%)
Mar 11, 2004 47.00 47.35 46.68 46.68 211,200 -2.02(-4.15%)
Mar 10, 2004 49.52 49.52 48.65 48.70 104,400 -0.80(-1.62%)
Mar 09, 2004 49.76 49.85 49.00 49.50 330,500 -0.26(-0.52%)
Mar 08, 2004 50.25 50.57 49.76 49.76 195,500 -0.42(-0.84%)
Mar 05, 2004 49.53 50.45 49.52 50.18 139,500 +0.65(+1.31%)
Mar 04, 2004 49.50 49.67 49.35 49.53 90,900 -0.67(-1.33%)
Mar 03, 2004 50.20 50.43 50.05 50.20 128,600 -0.09(-0.18%)
Mar 02, 2004 50.25 50.48 50.10 50.29 156,900 +0.06(+0.12%)
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