Financial News

Canon Inc ADR (NY: CAJ )

24.57 USD +0.13 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 47.00 47.29 46.31 46.72 400,465 -0.14(-0.30%)
Sep 29, 2010 46.85 47.06 46.70 46.86 346,961 +0.86(+1.87%)
Sep 28, 2010 46.32 46.32 45.53 46.00 280,258 +0.28(+0.61%)
Sep 27, 2010 45.96 45.98 45.61 45.72 238,956 +0.20(+0.44%)
Sep 24, 2010 45.36 45.69 45.24 45.52 244,326 +0.56(+1.25%)
Sep 23, 2010 44.63 45.31 44.56 44.96 264,214 -0.35(-0.77%)
Sep 22, 2010 45.43 45.64 45.03 45.31 317,288 -0.46(-1.01%)
Sep 21, 2010 45.83 46.29 45.65 45.77 471,676 +0.29(+0.64%)
Sep 20, 2010 45.22 45.58 45.00 45.48 322,621 +0.76(+1.70%)
Sep 17, 2010 44.72 45.01 44.62 44.72 351,028 -0.73(-1.61%)
Sep 15, 2010 44.82 45.46 44.82 45.45 377,097 +0.93(+2.09%)
Sep 14, 2010 44.55 44.90 44.18 44.52 438,990 -0.51(-1.13%)
Sep 13, 2010 44.85 45.11 44.59 45.03 403,140 +0.36(+0.81%)
Sep 10, 2010 44.50 44.74 44.37 44.67 491,118 +1.60(+3.71%)
Sep 09, 2010 43.08 43.24 42.82 43.07 644,443 +0.83(+1.96%)
Sep 08, 2010 42.31 42.45 42.15 42.24 266,343 +0.04(+0.09%)
Sep 07, 2010 42.59 42.59 42.15 42.20 177,021 -0.44(-1.03%)
Sep 03, 2010 42.35 42.68 42.34 42.64 159,054 +0.72(+1.72%)
Sep 02, 2010 41.60 41.92 41.49 41.92 220,705 -0.01(-0.02%)
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