Financial News

Canon Inc ADR (NY: CAJ )

23.36 +0.43 (+1.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.08 29.43 28.86 29.08 748,988 -0.38(-1.30%)
May 27, 2010 28.94 29.48 28.78 29.46 697,561 +1.33(+4.73%)
May 26, 2010 28.53 28.74 28.03 28.13 1,490,605 -0.48(-1.67%)
May 25, 2010 28.31 28.64 28.11 28.61 1,691,733 -0.46(-1.57%)
May 24, 2010 29.22 29.48 28.99 29.06 402,055 -0.67(-2.25%)
May 21, 2010 28.65 29.73 28.65 29.73 442,950 +0.48(+1.63%)
May 20, 2010 29.18 29.65 29.09 29.26 915,358 -1.05(-3.45%)
May 19, 2010 30.24 30.44 29.83 30.30 661,138 -0.08(-0.26%)
May 18, 2010 30.86 30.94 30.20 30.38 291,705 -0.41(-1.32%)
May 17, 2010 30.76 30.81 30.12 30.79 352,600 +0.20(+0.65%)
May 14, 2010 30.59 30.76 30.24 30.59 284,783 -0.47(-1.51%)
May 13, 2010 31.31 31.60 30.95 31.06 369,356 -0.46(-1.44%)
May 12, 2010 31.19 31.64 31.19 31.51 331,620 +0.15(+0.48%)
May 11, 2010 31.88 32.00 31.36 31.36 750,882 -0.97(-3.01%)
May 10, 2010 32.40 32.45 32.16 32.34 613,770 +1.19(+3.81%)
May 07, 2010 31.33 31.42 30.21 31.15 1,203,616 -0.28(-0.91%)
May 06, 2010 31.32 31.85 29.38 31.43 1,464 -0.17(-0.54%)
May 05, 2010 31.44 31.69 31.38 31.60 625,647 +0.06(+0.18%)
May 04, 2010 32.27 32.27 31.43 31.55 655,995 -1.24(-3.78%)
May 03, 2010 32.47 32.83 32.46 32.78 349,940 +0.29(+0.90%)
Apr 30, 2010 32.80 32.93 32.41 32.49 404,207 -0.43(-1.30%)
Apr 29, 2010 32.59 32.95 32.52 32.92 252,331 +0.51(+1.58%)
Apr 28, 2010 32.69 32.76 32.30 32.41 293,043 -0.13(-0.39%)
Apr 27, 2010 33.14 33.27 32.49 32.54 595,961 -1.11(-3.30%)
Apr 26, 2010 33.25 33.67 32.75 33.64 498,189 +0.91(+2.78%)
Apr 23, 2010 32.20 32.84 32.20 32.73 537,190 +0.39(+1.21%)
Apr 22, 2010 32.04 32.36 31.94 32.34 700,225 -0.12(-0.37%)
Apr 21, 2010 32.49 32.63 32.31 32.46 454,498 -0.31(-0.95%)
Apr 20, 2010 32.83 33.05 32.61 32.78 529,765 -0.08(-0.24%)
Apr 19, 2010 32.63 32.91 32.49 32.86 278,743 -0.08(-0.24%)
Apr 16, 2010 33.46 33.46 32.76 32.93 283,820 -0.76(-2.26%)
Apr 15, 2010 33.44 33.74 33.41 33.69 251,254 +0.06(+0.17%)
Apr 14, 2010 33.42 33.70 33.14 33.64 271,199 +0.85(+2.60%)
Apr 13, 2010 32.72 32.84 32.55 32.78 239,431 +0.06(+0.20%)
Apr 12, 2010 32.58 32.88 32.55 32.72 552,428 -0.04(-0.11%)
Apr 09, 2010 32.80 32.91 32.55 32.76 935,806 -0.27(-0.82%)
Apr 08, 2010 33.15 33.29 32.87 33.03 537,078 -0.43(-1.28%)
Apr 07, 2010 33.71 33.82 33.32 33.45 419,454 -0.34(-1.01%)
Apr 06, 2010 33.66 33.79 33.39 33.79 318,970 +0.26(+0.76%)
Apr 05, 2010 33.37 33.75 33.30 33.54 427,696 +0.13(+0.38%)
Apr 01, 2010 33.35 33.41 33.41 33.41 615,484 +0.54(+1.64%)
Mar 31, 2010 33.10 33.10 32.69 32.87 600,752 -0.24(-0.73%)
Mar 30, 2010 33.04 33.30 32.90 33.11 648,877 +0.48(+1.48%)
Mar 29, 2010 32.60 32.64 32.35 32.63 234,433 -0.04(-0.11%)
Mar 26, 2010 32.58 32.89 32.51 32.66 338,724 +0.29(+0.90%)
Mar 25, 2010 32.54 32.75 32.34 32.37 504,500 -0.06(-0.20%)
Mar 24, 2010 32.44 32.63 32.34 32.44 237,991 -0.16(-0.50%)
Mar 23, 2010 32.32 32.60 32.17 32.60 160,229 +0.04(+0.13%)
Mar 22, 2010 31.95 32.57 31.95 32.56 408,840 +0.43(+1.33%)
Mar 19, 2010 32.26 32.29 31.90 32.13 971,752 +0.34(+1.07%)
Mar 18, 2010 31.90 31.97 31.65 31.79 420,439 -0.70(-2.17%)
Mar 17, 2010 32.52 32.65 32.41 32.49 355,643 -0.12(-0.37%)
Mar 16, 2010 32.55 32.63 32.28 32.61 283,482 -0.18(-0.54%)
Mar 15, 2010 32.60 32.88 32.59 32.79 781,133 +0.89(+2.79%)
Mar 12, 2010 31.90 31.95 31.77 31.90 217,640 +0.04(+0.11%)
Mar 11, 2010 31.65 31.88 31.59 31.87 177,815 +0.23(+0.72%)
Mar 10, 2010 31.40 31.70 31.30 31.64 467,098 +0.43(+1.37%)
Mar 09, 2010 31.23 31.41 31.13 31.21 750,196 -0.18(-0.59%)
Mar 08, 2010 31.40 31.54 31.28 31.40 307,915 +0.06(+0.18%)
Mar 05, 2010 30.82 31.40 30.74 31.34 357,995 +1.06(+3.50%)
Mar 04, 2010 30.39 30.39 30.09 30.28 223,971 -0.15(-0.49%)
Mar 03, 2010 30.43 30.65 30.27 30.43 234,000 +0.19(+0.63%)
Mar 02, 2010 30.17 30.42 30.07 30.24 289,982 +0.23(+0.78%)
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