Financial News

Canon Inc ADR (NY: CAJ )

24.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 31.96 32.00 31.77 32.00 412,864 +0.04(+0.13%)
Sep 27, 2013 31.97 32.09 31.78 31.96 140,327 -0.11(-0.34%)
Sep 26, 2013 32.00 32.18 31.97 32.07 130,616 +0.49(+1.55%)
Sep 25, 2013 31.79 31.82 31.55 31.58 189,188 -0.37(-1.16%)
Sep 24, 2013 32.00 32.09 31.75 31.95 186,134 -0.37(-1.14%)
Sep 23, 2013 32.33 32.34 32.13 32.32 217,807 +0.23(+0.72%)
Sep 20, 2013 32.29 32.40 32.07 32.09 266,569 +0.27(+0.85%)
Sep 19, 2013 32.28 32.38 31.73 31.82 508,519 -1.16(-3.52%)
Sep 18, 2013 32.33 33.06 32.14 32.98 380,895 +0.27(+0.83%)
Sep 17, 2013 32.46 32.74 32.46 32.71 472,210 +0.30(+0.93%)
Sep 16, 2013 32.43 32.47 32.29 32.41 391,341 +0.36(+1.12%)
Sep 13, 2013 32.19 32.19 31.88 32.05 242,106 +0.25(+0.79%)
Sep 12, 2013 31.87 31.95 31.71 31.80 1,237,561 +0.25(+0.79%)
Sep 11, 2013 31.41 31.66 31.32 31.55 399,862 -0.50(-1.56%)
Sep 10, 2013 32.02 32.09 31.91 32.05 541,082 +0.28(+0.88%)
Sep 09, 2013 31.69 31.79 31.53 31.77 235,382 +0.58(+1.86%)
Sep 06, 2013 31.30 31.38 31.10 31.19 363,676 +0.10(+0.32%)
Sep 05, 2013 31.09 31.18 30.95 31.09 325,040 -0.50(-1.58%)
Sep 04, 2013 31.45 31.66 31.34 31.59 536,181 +0.24(+0.77%)
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