Financial News

Canon Inc ADR (NY: CAJ )

22.23 USD +0.23 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 48.25 48.60 48.20 48.46 90,600 +0.33(+0.69%)
Aug 28, 2003 47.55 48.15 47.55 48.13 284,100 +0.27(+0.56%)
Aug 27, 2003 47.78 47.95 47.65 47.86 118,600 -0.44(-0.91%)
Aug 26, 2003 48.08 48.30 47.76 48.30 205,800 +0.22(+0.46%)
Aug 25, 2003 48.09 48.21 47.90 48.08 141,100 -0.01(-0.02%)
Aug 22, 2003 48.01 48.51 48.00 48.09 161,900 -1.33(-2.69%)
Aug 21, 2003 48.91 49.49 48.85 49.42 128,600 +0.82(+1.69%)
Aug 20, 2003 48.75 48.95 48.59 48.60 110,100 +0.11(+0.23%)
Aug 19, 2003 48.50 48.74 48.26 48.49 119,800 +1.07(+2.26%)
Aug 18, 2003 47.24 47.45 47.05 47.42 132,300 +0.18(+0.38%)
Aug 15, 2003 46.90 47.40 46.90 47.24 50,200 -0.86(-1.79%)
Aug 14, 2003 47.35 48.19 47.35 48.10 99,100 +0.90(+1.91%)
Aug 13, 2003 47.12 47.64 47.12 47.20 105,500 -0.25(-0.53%)
Aug 12, 2003 47.59 47.59 47.20 47.45 128,000 -0.31(-0.65%)
Aug 11, 2003 47.70 47.99 47.53 47.76 168,700 +0.85(+1.81%)
Aug 08, 2003 46.65 47.03 46.52 46.91 165,600 +0.13(+0.28%)
Aug 07, 2003 46.55 47.01 46.52 46.78 68,600 +0.48(+1.04%)
Aug 06, 2003 46.20 46.46 46.03 46.30 198,700 +0.15(+0.33%)
Aug 05, 2003 46.00 46.90 46.00 46.15 205,900 -0.65(-1.39%)
Aug 04, 2003 46.89 46.92 46.53 46.80 165,000 -1.26(-2.62%)
Aug 01, 2003 47.80 48.15 47.80 48.06 238,200 -0.95(-1.94%)
Jul 31, 2003 48.91 49.57 48.84 49.01 379,000 +1.63(+3.44%)
Jul 30, 2003 47.40 47.63 47.20 47.38 55,800 -0.50(-1.04%)
Jul 29, 2003 48.05 48.35 47.81 47.88 108,300 +0.48(+1.01%)
Jul 28, 2003 47.24 47.54 47.02 47.40 141,700 -0.40(-0.84%)
Jul 25, 2003 46.23 47.90 46.23 47.80 101,600 +1.51(+3.26%)
Jul 24, 2003 46.52 47.31 46.29 46.29 222,700 +0.00(+0.00%)
Jul 23, 2003 46.20 46.31 45.65 46.29 212,300 -0.39(-0.84%)
Jul 22, 2003 45.76 46.68 45.76 46.68 261,500 +0.82(+1.79%)
Jul 21, 2003 46.55 46.65 45.55 45.86 371,900 -1.29(-2.74%)
Jul 18, 2003 47.25 47.35 46.82 47.15 404,000 -0.45(-0.95%)
Jul 17, 2003 47.26 48.11 47.10 47.60 571,300 -1.74(-3.53%)
Jul 16, 2003 48.70 49.57 48.70 49.34 391,300 +0.85(+1.75%)
Jul 15, 2003 48.85 48.96 48.17 48.49 211,700 -0.59(-1.20%)
Jul 14, 2003 48.82 49.78 48.66 49.08 333,300 +0.83(+1.72%)
Jul 11, 2003 47.50 48.53 47.50 48.25 281,200 -0.33(-0.68%)
Jul 10, 2003 48.99 49.15 48.52 48.58 273,400 -1.33(-2.66%)
Jul 09, 2003 49.70 50.17 49.61 49.91 354,000 -1.19(-2.33%)
Jul 08, 2003 50.94 51.24 50.74 51.10 232,000 -0.92(-1.77%)
Jul 07, 2003 50.58 52.12 50.58 52.02 300,800 +2.52(+5.09%)
Jul 03, 2003 49.80 49.99 49.45 49.50 135,500 +0.91(+1.87%)
Jul 02, 2003 47.75 48.95 47.75 48.59 76,900 +1.39(+2.94%)
Jul 01, 2003 45.92 47.21 45.92 47.20 105,900 +1.55(+3.40%)
Jun 30, 2003 46.00 46.34 45.65 45.65 90,100 -0.45(-0.98%)
Jun 27, 2003 46.12 46.50 46.01 46.10 54,600 -0.02(-0.04%)
Jun 26, 2003 46.14 47.14 45.85 46.12 75,700 +0.12(+0.26%)
Jun 25, 2003 46.63 46.85 46.00 46.00 49,700 -0.71(-1.52%)
Jun 24, 2003 46.05 46.85 46.00 46.71 82,100 +0.11(+0.24%)
Jun 23, 2003 47.30 47.30 46.29 46.60 170,600 -0.88(-1.85%)
Jun 20, 2003 47.46 47.65 47.27 47.48 144,700 +0.07(+0.15%)
Jun 19, 2003 47.80 48.09 47.31 47.41 89,600 -0.79(-1.64%)
Jun 18, 2003 48.22 48.42 47.57 48.20 133,500 -0.21(-0.43%)
Jun 17, 2003 48.80 48.86 48.33 48.41 329,100 +1.60(+3.42%)
Jun 16, 2003 46.41 46.90 46.23 46.81 86,900 +0.10(+0.21%)
Jun 13, 2003 47.00 47.06 46.67 46.71 210,500 -0.15(-0.32%)
Jun 12, 2003 47.00 47.15 46.70 46.86 56,600 +0.24(+0.51%)
Jun 11, 2003 46.06 46.77 45.96 46.62 123,600 +2.41(+5.45%)
Jun 10, 2003 43.81 44.25 43.76 44.21 267,000 +0.45(+1.03%)
Jun 09, 2003 44.15 44.21 43.65 43.76 54,700 -0.15(-0.34%)
Jun 06, 2003 44.40 44.60 43.90 43.91 87,700 +0.91(+2.12%)
Jun 05, 2003 43.00 43.00 42.66 43.00 62,800 -0.50(-1.15%)
Jun 04, 2003 43.30 43.57 43.25 43.50 148,900 -0.59(-1.34%)
Jun 03, 2003 43.66 44.19 43.56 44.09 137,500 +0.21(+0.48%)
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