Financial News

Canon Inc ADR (NY: CAJ )

22.15 +0.05 (+0.23%)
Streaming Delayed Price Updated: 12:50 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 37.68 37.79 37.51 37.77 570,540 +0.13(+0.35%)
Sep 29, 2005 37.14 37.73 37.13 37.64 423,165 +0.79(+2.13%)
Sep 28, 2005 36.86 36.98 36.81 36.86 176,821 +0.21(+0.57%)
Sep 27, 2005 36.55 36.75 36.42 36.65 310,694 +0.03(+0.08%)
Sep 26, 2005 36.36 36.70 36.36 36.62 302,076 +0.26(+0.71%)
Sep 23, 2005 36.36 36.55 36.31 36.36 528,310 -0.21(-0.57%)
Sep 22, 2005 36.13 36.59 36.08 36.57 431,065 +0.22(+0.59%)
Sep 21, 2005 36.45 36.61 36.33 36.35 354,935 -0.10(-0.27%)
Sep 20, 2005 36.69 36.88 36.35 36.45 377,343 -0.01(-0.04%)
Sep 19, 2005 36.81 36.81 36.37 36.47 472,577 -0.34(-0.93%)
Sep 16, 2005 36.65 36.89 36.47 36.81 222,499 +0.13(+0.34%)
Sep 15, 2005 36.58 36.77 36.58 36.68 152,115 +0.16(+0.44%)
Sep 14, 2005 36.72 36.90 36.46 36.52 288,574 +0.08(+0.23%)
Sep 13, 2005 36.31 36.54 36.31 36.44 247,923 +0.17(+0.46%)
Sep 12, 2005 36.25 36.39 36.21 36.27 284,983 +0.20(+0.54%)
Sep 09, 2005 35.78 36.19 35.75 36.08 245,050 +0.87(+2.47%)
Sep 08, 2005 35.12 35.35 35.12 35.21 232,266 -0.09(-0.26%)
Sep 07, 2005 35.16 35.39 35.11 35.30 652,846 -0.40(-1.13%)
Sep 06, 2005 35.44 35.71 35.44 35.70 273,491 +0.19(+0.55%)
Sep 02, 2005 35.47 35.52 35.35 35.51 185,583 +0.04(+0.12%)
Sep 01, 2005 35.09 35.58 35.09 35.46 205,549 +0.20(+0.57%)
Aug 31, 2005 34.70 35.35 34.70 35.26 325,058 +0.27(+0.78%)
Aug 30, 2005 34.97 35.12 34.88 34.99 520,840 -0.61(-1.72%)
Aug 29, 2005 35.19 35.67 35.16 35.60 339,997 -0.05(-0.14%)
Aug 26, 2005 36.18 36.18 35.62 35.65 599,125 -0.39(-1.08%)
Aug 25, 2005 35.85 36.06 35.74 36.04 490,963 +0.36(+1.01%)
Aug 24, 2005 35.83 35.98 35.68 35.68 261,138 +0.05(+0.14%)
Aug 23, 2005 35.51 35.68 35.39 35.63 217,471 +0.12(+0.33%)
Aug 22, 2005 35.16 35.58 35.16 35.51 325,633 +0.46(+1.31%)
Aug 19, 2005 35.02 35.12 34.96 35.05 285,557 +0.20(+0.58%)
Aug 18, 2005 34.81 35.00 34.77 34.85 227,814 -0.10(-0.28%)
Aug 17, 2005 34.54 35.13 34.52 34.95 461,660 +0.63(+1.83%)
Aug 16, 2005 34.50 34.63 34.32 34.32 643,510 -0.31(-0.90%)
Aug 15, 2005 34.39 34.71 34.27 34.63 261,138 -0.01(-0.04%)
Aug 12, 2005 34.77 34.81 34.48 34.65 273,204 -0.54(-1.52%)
Aug 11, 2005 34.81 35.23 34.81 35.19 282,253 +0.27(+0.78%)
Aug 10, 2005 35.16 35.32 34.86 34.91 360,250 +0.45(+1.29%)
Aug 09, 2005 34.51 34.72 34.40 34.47 287,712 +0.34(+1.00%)
Aug 08, 2005 34.13 34.34 34.12 34.13 292,883 -0.17(-0.49%)
Aug 05, 2005 34.32 34.45 34.18 34.29 237,581 -0.29(-0.83%)
Aug 04, 2005 34.81 34.82 34.58 34.58 325,058 -0.47(-1.33%)
Aug 03, 2005 34.88 35.08 34.85 35.05 246,200 +0.01(+0.02%)
Aug 02, 2005 34.60 35.04 34.60 35.04 700,822 +0.74(+2.15%)
Aug 01, 2005 34.16 34.43 34.16 34.30 419,574 +0.07(+0.20%)
Jul 29, 2005 34.46 34.52 34.09 34.23 632,880 -0.72(-2.07%)
Jul 28, 2005 34.57 35.46 34.53 34.96 1,113,214 -1.35(-3.72%)
Jul 27, 2005 36.79 36.79 36.31 36.31 741,616 -0.85(-2.29%)
Jul 26, 2005 37.24 37.36 37.15 37.16 339,710 -0.42(-1.13%)
Jul 25, 2005 37.76 37.76 37.49 37.58 174,092 -0.22(-0.59%)
Jul 22, 2005 37.84 37.99 37.73 37.80 195,925 -0.26(-0.68%)
Jul 21, 2005 38.12 38.32 37.94 38.06 224,223 +0.13(+0.33%)
Jul 20, 2005 37.68 38.00 37.46 37.94 265,447 +0.08(+0.22%)
Jul 19, 2005 38.08 38.08 37.72 37.85 191,042 +0.49(+1.32%)
Jul 18, 2005 37.57 37.63 37.35 37.36 151,540 -0.21(-0.56%)
Jul 15, 2005 37.56 37.66 37.40 37.57 166,335 +0.17(+0.45%)
Jul 14, 2005 37.32 37.56 37.28 37.40 232,841 +0.13(+0.34%)
Jul 13, 2005 37.52 37.52 37.20 37.27 159,153 -0.22(-0.58%)
Jul 12, 2005 37.35 37.58 37.32 37.49 124,967 +0.25(+0.67%)
Jul 11, 2005 37.38 37.38 37.18 37.24 165,186 +0.10(+0.26%)
Jul 08, 2005 36.92 37.27 36.84 37.14 247,349 +0.22(+0.60%)
Jul 07, 2005 36.79 36.96 36.52 36.92 240,310 +0.13(+0.34%)
Jul 06, 2005 36.81 36.93 36.66 36.79 161,452 -0.27(-0.73%)
Jul 05, 2005 36.63 37.18 36.62 37.06 143,640 +0.26(+0.72%)
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