Financial News

Canon Inc ADR (NY: CAJ )

22.46 USD -0.34 (-1.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 72.44 72.44 71.87 72.08 107,600 -0.11(-0.15%)
Jul 28, 2006 70.89 72.32 70.89 72.19 133,000 +1.30(+1.83%)
Jul 27, 2006 70.11 71.25 70.11 70.89 131,300 +0.67(+0.95%)
Jul 26, 2006 69.80 70.53 69.59 70.22 86,000 +0.48(+0.69%)
Jul 25, 2006 69.42 69.98 69.12 69.74 124,000 +0.57(+0.82%)
Jul 24, 2006 68.64 69.37 68.50 69.17 140,400 +0.53(+0.77%)
Jul 21, 2006 69.11 69.17 68.42 68.64 103,200 +0.24(+0.35%)
Jul 20, 2006 69.75 69.80 68.40 68.40 138,000 -0.81(-1.17%)
Jul 19, 2006 67.14 69.63 67.08 69.21 245,700 +1.21(+1.78%)
Jul 18, 2006 68.66 68.85 66.47 68.00 515,200 -2.15(-3.06%)
Jul 17, 2006 70.10 70.36 69.20 70.15 150,900 -0.39(-0.55%)
Jul 14, 2006 71.01 71.07 69.89 70.54 145,000 -1.20(-1.67%)
Jul 13, 2006 72.60 72.66 71.65 71.74 181,300 -1.67(-2.27%)
Jul 12, 2006 74.70 74.70 72.98 73.41 452,000 -2.75(-3.61%)
Jul 11, 2006 76.00 76.30 75.17 76.16 212,000 +0.98(+1.30%)
Jul 10, 2006 75.75 75.75 74.86 75.18 167,500 +1.44(+1.95%)
Jul 07, 2006 74.10 74.48 73.51 73.74 105,500 -0.57(-0.77%)
Jul 06, 2006 73.90 74.64 73.80 74.31 205,500 +0.81(+1.10%)
Jul 05, 2006 74.00 74.21 73.40 73.50 239,800 +0.10(+0.14%)
Jul 03, 2006 73.28 73.43 72.96 73.40 89,500 +0.13(+0.18%)
Jun 30, 2006 72.87 73.43 72.83 73.27 177,500 +0.61(+0.84%)
Jun 29, 2006 70.10 72.70 70.06 72.66 383,000 +3.73(+5.41%)
Jun 28, 2006 69.10 69.25 68.30 68.93 249,400 +0.88(+1.29%)
Jun 27, 2006 69.65 69.65 67.94 68.05 138,400 -2.45(-3.48%)
Jun 26, 2006 70.50 70.59 70.04 70.50 175,600 +1.00(+1.44%)
Jun 23, 2006 69.49 69.99 69.16 69.50 307,700 +0.95(+1.39%)
Jun 22, 2006 68.90 68.97 68.12 68.55 139,800 +0.37(+0.54%)
Jun 21, 2006 67.15 68.48 67.15 68.18 191,100 +1.40(+2.10%)
Jun 20, 2006 67.10 67.40 66.64 66.78 261,800 -0.15(-0.22%)
Jun 19, 2006 67.60 67.72 66.70 66.93 223,900 +0.45(+0.68%)
Jun 16, 2006 67.40 67.40 66.23 66.48 186,200 -0.32(-0.48%)
Jun 15, 2006 65.56 67.06 65.54 66.80 366,400 +1.68(+2.58%)
Jun 14, 2006 64.37 65.13 64.35 65.12 216,100 +1.59(+2.50%)
Jun 13, 2006 63.77 64.64 63.24 63.53 376,900 -2.55(-3.86%)
Jun 12, 2006 67.15 67.36 66.08 66.08 194,000 -0.46(-0.69%)
Jun 09, 2006 66.70 67.22 66.29 66.54 344,800 +0.09(+0.14%)
Jun 08, 2006 66.13 66.64 65.25 66.45 522,400 -1.78(-2.61%)
Jun 07, 2006 68.58 69.23 68.10 68.23 229,000 -0.72(-1.04%)
Jun 06, 2006 69.70 69.75 68.21 68.95 282,800 -0.51(-0.73%)
Jun 05, 2006 70.82 70.86 69.46 69.46 248,600 -2.26(-3.15%)
Jun 02, 2006 71.53 71.97 71.35 71.72 209,500 +0.95(+1.34%)
Jun 01, 2006 69.61 70.80 69.56 70.77 239,000 +0.57(+0.81%)
May 31, 2006 69.88 70.22 69.40 70.20 362,000 -0.54(-0.76%)
May 30, 2006 72.01 72.14 70.68 70.74 212,300 -2.22(-3.04%)
May 26, 2006 72.60 73.16 72.50 72.96 153,500 -0.12(-0.16%)
May 25, 2006 72.49 73.33 72.30 73.08 365,300 +1.26(+1.75%)
May 24, 2006 72.01 72.20 70.92 71.82 314,000 -0.13(-0.18%)
May 23, 2006 72.00 73.05 71.91 71.95 325,800 +0.04(+0.06%)
May 22, 2006 71.15 72.23 70.81 71.91 293,100 -1.66(-2.26%)
May 19, 2006 72.75 73.82 72.40 73.57 170,300 +1.05(+1.45%)
May 18, 2006 72.55 73.33 72.47 72.52 203,500 -0.28(-0.38%)
May 17, 2006 74.90 75.21 72.19 72.80 345,600 -1.55(-2.08%)
May 16, 2006 74.35 75.00 74.25 74.35 265,200 -0.85(-1.13%)
May 15, 2006 75.50 75.92 74.62 75.20 390,500 -2.18(-2.82%)
May 12, 2006 78.50 78.63 76.98 77.38 367,700 +1.05(+1.38%)
May 11, 2006 77.30 77.71 76.29 76.33 209,300 -0.30(-0.39%)
May 10, 2006 76.98 77.19 76.62 76.63 320,400 -0.82(-1.06%)
May 09, 2006 77.35 77.80 77.10 77.45 158,000 -0.35(-0.45%)
May 08, 2006 78.55 78.69 77.63 77.80 280,400 -1.56(-1.97%)
May 05, 2006 79.25 79.65 78.90 79.36 365,100 +1.03(+1.31%)
May 04, 2006 77.61 78.42 77.61 78.33 302,800 +0.79(+1.02%)
May 03, 2006 77.66 77.84 77.00 77.54 266,900 -0.32(-0.41%)
May 02, 2006 78.60 78.88 77.74 77.86 247,500 +1.90(+2.50%)
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