Financial News

Canon Inc ADR (NY: CAJ )

23.01 -0.33 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.39 18.63 18.38 18.57 521,995 +0.07(+0.40%)
Jun 29, 2020 18.57 18.60 18.29 18.50 566,434 -0.34(-1.83%)
Jun 26, 2020 19.27 19.27 18.67 18.84 907,267 -0.49(-2.52%)
Jun 25, 2020 19.12 19.33 19.05 19.33 391,505 +0.34(+1.78%)
Jun 24, 2020 19.51 19.51 18.98 18.99 567,335 -0.57(-2.90%)
Jun 23, 2020 19.40 19.66 19.35 19.56 512,464 +0.37(+1.95%)
Jun 22, 2020 19.19 19.26 19.11 19.18 291,543 -0.01(-0.05%)
Jun 19, 2020 19.35 19.36 19.14 19.19 382,970 +0.01(+0.05%)
Jun 18, 2020 19.23 19.34 19.18 19.18 310,400 -0.08(-0.43%)
Jun 17, 2020 19.45 19.46 19.26 19.26 420,168 -0.16(-0.80%)
Jun 16, 2020 19.49 19.67 19.25 19.42 450,201 +0.39(+2.06%)
Jun 15, 2020 18.62 19.12 18.57 19.03 563,426 +0.01(+0.05%)
Jun 12, 2020 19.04 19.18 18.81 19.02 752,692 +0.37(+1.96%)
Jun 11, 2020 19.21 19.25 18.51 18.65 1,085,989 -1.11(-5.64%)
Jun 10, 2020 19.74 19.89 19.67 19.77 489,032 +0.06(+0.32%)
Jun 09, 2020 19.77 19.83 19.66 19.70 491,493 -0.27(-1.37%)
Jun 08, 2020 19.84 20.01 19.77 19.98 404,760 +0.34(+1.72%)
Jun 05, 2020 19.52 19.76 19.52 19.64 489,824 +0.48(+2.53%)
Jun 04, 2020 19.36 19.36 19.10 19.15 446,976 -0.39(-2.01%)
Jun 03, 2020 19.33 19.61 19.33 19.55 338,881 +0.32(+1.66%)
Jun 02, 2020 19.28 19.39 19.09 19.23 572,763 +0.40(+2.13%)
Jun 01, 2020 18.63 18.89 18.63 18.82 601,348 +0.07(+0.39%)
May 29, 2020 18.83 18.93 18.62 18.75 741,087 -0.71(-3.66%)
May 28, 2020 19.48 19.67 19.39 19.46 637,709 +0.27(+1.43%)
May 27, 2020 19.02 19.21 18.92 19.19 751,174 +0.48(+2.59%)
May 26, 2020 18.51 18.79 18.51 18.71 605,592 +0.56(+3.07%)
May 22, 2020 18.22 18.22 18.07 18.15 400,706 -0.18(-1.00%)
May 21, 2020 18.56 18.59 18.30 18.33 653,612 -0.48(-2.57%)
May 20, 2020 18.72 19.00 18.72 18.82 414,269 +0.21(+1.13%)
May 19, 2020 18.61 18.75 18.53 18.61 427,752 -0.06(-0.34%)
May 18, 2020 18.40 18.70 18.40 18.67 521,735 +0.39(+2.15%)
May 15, 2020 18.18 18.39 18.16 18.28 303,595 +0.05(+0.25%)
May 14, 2020 18.03 18.28 17.76 18.23 748,437 -0.05(-0.25%)
May 13, 2020 18.61 18.62 18.17 18.28 557,187 -0.37(-1.96%)
May 12, 2020 18.91 18.99 18.62 18.64 621,205 -0.40(-2.11%)
May 11, 2020 19.18 19.18 18.90 19.04 970,119 +0.16(+0.87%)
May 08, 2020 18.74 18.90 18.72 18.88 381,108 +0.26(+1.37%)
May 07, 2020 18.61 18.73 18.50 18.62 355,447 -0.01(-0.05%)
May 06, 2020 18.63 18.73 18.54 18.63 490,075 +0.06(+0.34%)
May 05, 2020 18.36 18.69 18.36 18.57 572,850 +0.26(+1.45%)
May 04, 2020 18.34 18.34 18.14 18.30 506,111 -0.09(-0.50%)
May 01, 2020 18.81 18.84 18.25 18.40 492,233 -0.89(-4.60%)
Apr 30, 2020 19.50 19.50 19.14 19.28 433,667 -0.04(-0.19%)
Apr 29, 2020 19.36 19.46 19.23 19.32 417,753 +0.34(+1.78%)
Apr 28, 2020 19.18 19.25 18.88 18.98 722,717 +0.04(+0.19%)
Apr 27, 2020 18.83 19.01 18.70 18.94 481,147 +0.73(+4.01%)
Apr 24, 2020 18.19 18.26 17.98 18.21 566,024 +0.28(+1.58%)
Apr 23, 2020 18.27 18.36 17.85 17.93 639,675 -0.39(-2.14%)
Apr 22, 2020 18.40 18.40 17.94 18.32 1,342,841 -0.15(-0.79%)
Apr 21, 2020 18.72 18.76 18.47 18.47 622,534 -0.39(-2.08%)
Apr 20, 2020 19.00 19.15 18.86 18.86 527,674 -0.26(-1.34%)
Apr 17, 2020 19.05 19.12 18.86 19.12 439,900 +0.38(+2.05%)
Apr 16, 2020 18.84 18.88 18.60 18.73 431,648 -0.29(-1.54%)
Apr 15, 2020 19.14 19.20 18.88 19.03 624,690 -0.16(-0.81%)
Apr 14, 2020 19.26 19.36 19.09 19.18 802,964 -0.18(-0.94%)
Apr 13, 2020 19.40 19.41 19.13 19.36 461,939 +0.00(+0.00%)
Apr 09, 2020 19.40 19.56 19.26 19.36 397,312 -0.09(-0.47%)
Apr 08, 2020 19.29 19.65 19.01 19.46 723,837 +0.22(+1.14%)
Apr 07, 2020 19.80 19.97 19.20 19.24 848,653 -0.08(-0.43%)
Apr 06, 2020 18.73 19.39 18.72 19.32 935,385 +1.10(+6.01%)
Apr 03, 2020 18.25 18.52 18.07 18.22 455,337 -0.31(-1.68%)
Apr 02, 2020 18.30 18.71 18.28 18.53 609,552 -0.26(-1.41%)
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