Financial News

Canon Inc ADR (NY: CAJ )

22.46 USD +0.28 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 43.32 43.43 42.90 43.32 542,917 +0.12(+0.28%)
Jul 29, 2010 43.50 43.80 43.02 43.20 503,556 +1.07(+2.54%)
Jul 28, 2010 42.34 42.34 41.89 42.13 502,986 +0.78(+1.89%)
Jul 27, 2010 40.75 41.69 40.66 41.35 382,491 +0.77(+1.90%)
Jul 26, 2010 40.27 40.60 40.07 40.58 486,505 +0.59(+1.48%)
Jul 23, 2010 39.51 40.17 39.32 39.99 296,497 +0.95(+2.43%)
Jul 22, 2010 38.78 39.28 38.73 39.04 319,296 +0.90(+2.36%)
Jul 21, 2010 38.78 38.78 38.00 38.14 225,038 -0.64(-1.65%)
Jul 20, 2010 38.04 38.78 37.99 38.78 377,401 +0.43(+1.12%)
Jul 19, 2010 37.96 38.44 37.94 38.35 165,322 +0.36(+0.95%)
Jul 16, 2010 37.99 39.06 37.98 37.99 300,331 -1.77(-4.45%)
Jul 15, 2010 39.62 39.82 39.38 39.76 211,971 -0.37(-0.92%)
Jul 14, 2010 40.05 40.23 39.90 40.13 412,049 +0.55(+1.39%)
Jul 13, 2010 39.32 39.70 39.21 39.58 179,263 +0.42(+1.07%)
Jul 12, 2010 39.00 39.22 38.77 39.16 203,365 -0.17(-0.43%)
Jul 09, 2010 39.33 39.42 38.94 39.33 540,570 +0.17(+0.43%)
Jul 08, 2010 39.05 39.19 38.68 39.16 773,160 +0.27(+0.69%)
Jul 07, 2010 38.39 38.91 38.27 38.89 305,927 +0.78(+2.05%)
Jul 06, 2010 38.20 38.74 37.79 38.11 419,003 +0.94(+2.53%)
Jul 02, 2010 37.17 37.47 36.98 37.17 549,394 +0.16(+0.43%)
Jul 01, 2010 36.80 37.26 36.80 37.01 540,315 -0.30(-0.80%)
Jun 30, 2010 37.11 37.85 37.11 37.31 1,455 -0.12(-0.32%)
Jun 29, 2010 38.23 38.23 37.27 37.43 350,683 -1.76(-4.49%)
Jun 25, 2010 39.19 39.40 38.89 39.19 386,920 -0.91(-2.27%)
Jun 24, 2010 40.76 40.76 39.87 40.10 545,206 -0.44(-1.09%)
Jun 23, 2010 40.70 40.92 40.25 40.54 320,902 -0.53(-1.29%)
Jun 22, 2010 41.48 42.02 41.01 41.07 412,455 -1.38(-3.25%)
Jun 21, 2010 42.47 42.70 42.18 42.45 268,084 +0.66(+1.58%)
Jun 18, 2010 41.79 41.97 41.66 41.79 158,920 -0.22(-0.52%)
Jun 17, 2010 42.10 42.25 41.67 42.01 172,307 -0.38(-0.90%)
Jun 16, 2010 42.14 42.49 42.01 42.39 239,238 +0.74(+1.78%)
Jun 15, 2010 41.18 41.69 41.00 41.65 180,913 +0.59(+1.44%)
Jun 14, 2010 41.33 41.49 40.89 41.06 271,965 +0.21(+0.51%)
Jun 11, 2010 40.02 40.91 40.02 40.85 149,004 +0.27(+0.67%)
Jun 10, 2010 40.33 40.64 40.19 40.58 321,749 +0.74(+1.86%)
Jun 09, 2010 39.89 40.63 39.78 39.84 527,602 -0.61(-1.51%)
Jun 08, 2010 40.18 40.48 39.65 40.45 329,106 +0.62(+1.56%)
Jun 07, 2010 40.31 40.58 39.72 39.83 366,368 -1.19(-2.90%)
Jun 04, 2010 41.02 41.36 40.84 41.02 451,576 -0.94(-2.24%)
Jun 03, 2010 41.50 41.99 41.43 41.96 327,170 +0.51(+1.23%)
Jun 02, 2010 40.60 41.49 40.45 41.45 409,875 +0.88(+2.17%)
Jun 01, 2010 40.56 41.26 40.49 40.57 371,345 -0.31(-0.76%)
May 28, 2010 40.88 41.37 40.57 40.88 532,763 -0.54(-1.30%)
May 27, 2010 40.69 41.44 40.46 41.42 496,182 +1.87(+4.73%)
May 26, 2010 40.11 40.41 39.41 39.55 1,060,282 -0.67(-1.67%)
May 25, 2010 39.80 40.27 39.52 40.22 1,203,346 -0.64(-1.57%)
May 24, 2010 41.08 41.44 40.75 40.86 285,986 -0.94(-2.25%)
May 21, 2010 40.28 41.80 40.28 41.80 315,075 +0.67(+1.63%)
May 20, 2010 41.03 41.69 40.90 41.13 651,103 -1.47(-3.45%)
May 19, 2010 42.51 42.80 41.94 42.60 470,274 -0.11(-0.26%)
May 18, 2010 43.38 43.50 42.46 42.71 207,493 -0.57(-1.32%)
May 17, 2010 43.25 43.32 42.34 43.28 250,808 +0.28(+0.65%)
May 14, 2010 43.00 43.24 42.52 43.00 202,569 -0.66(-1.51%)
May 13, 2010 44.02 44.42 43.51 43.66 262,727 -0.64(-1.44%)
May 12, 2010 43.85 44.48 43.85 44.30 235,885 +0.21(+0.48%)
May 11, 2010 44.82 44.99 44.09 44.09 534,110 -1.37(-3.01%)
May 10, 2010 45.55 45.62 45.21 45.46 436,581 +1.67(+3.81%)
May 07, 2010 44.05 44.17 42.47 43.79 856,144 -0.40(-0.91%)
May 06, 2010 44.03 44.78 41.31 44.19 1,042 -0.24(-0.54%)
May 05, 2010 44.20 44.55 44.12 44.43 445,029 +0.08(+0.18%)
May 04, 2010 45.36 45.36 44.19 44.35 466,616 -1.74(-3.78%)
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