Financial News

Canon Inc ADR (NY: CAJ )

22.50 USD +0.04 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.65 32.68 32.51 32.59 492,229 -0.24(-0.73%)
Sep 29, 2014 32.70 32.85 32.69 32.83 130,255 +0.04(+0.12%)
Sep 26, 2014 32.64 32.85 32.61 32.79 113,403 +0.12(+0.37%)
Sep 25, 2014 33.05 33.05 32.67 32.67 308,898 -0.43(-1.30%)
Sep 24, 2014 33.07 33.22 33.00 33.10 168,269 -0.03(-0.09%)
Sep 23, 2014 33.35 33.36 33.10 33.13 166,426 -0.23(-0.69%)
Sep 22, 2014 33.27 33.37 33.19 33.36 190,806 +0.46(+1.40%)
Sep 19, 2014 33.01 33.05 32.85 32.90 130,967 +0.05(+0.15%)
Sep 18, 2014 32.80 32.94 32.78 32.85 377,428 +0.04(+0.12%)
Sep 17, 2014 32.76 32.93 32.76 32.81 334,374 -0.27(-0.82%)
Sep 16, 2014 32.88 33.14 32.85 33.08 977,147 +0.26(+0.79%)
Sep 15, 2014 32.80 32.90 32.76 32.82 91,213 +0.01(+0.03%)
Sep 12, 2014 32.78 32.87 32.76 32.81 92,233 -0.05(-0.15%)
Sep 11, 2014 32.84 32.88 32.78 32.86 161,341 -0.08(-0.24%)
Sep 10, 2014 32.80 32.98 32.80 32.94 138,459 +0.35(+1.07%)
Sep 09, 2014 32.75 32.77 32.53 32.59 282,398 -0.37(-1.12%)
Sep 08, 2014 32.96 33.11 32.90 32.96 136,466 -0.15(-0.45%)
Sep 05, 2014 33.12 33.14 32.98 33.11 466,812 -0.03(-0.09%)
Sep 04, 2014 33.08 33.28 32.97 33.14 373,009 +0.17(+0.52%)
Sep 03, 2014 33.00 33.02 32.85 32.97 336,568 +0.15(+0.46%)
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