Financial News

Canon Inc ADR (NY: CAJ )

22.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 40.24 40.38 39.63 39.99 262,576 -0.05(-0.12%)
Sep 29, 2009 40.19 40.53 39.98 40.04 368,846 -0.56(-1.39%)
Sep 28, 2009 40.07 40.75 39.94 40.60 609,024 +0.49(+1.23%)
Sep 25, 2009 40.33 40.71 40.07 40.11 541,825 -0.39(-0.96%)
Sep 24, 2009 40.90 41.12 40.26 40.50 732,954 +0.36(+0.90%)
Sep 23, 2009 40.50 40.82 40.13 40.14 303,861 -0.35(-0.86%)
Sep 22, 2009 40.40 40.66 40.39 40.49 238,973 +0.41(+1.02%)
Sep 21, 2009 39.96 40.33 39.84 40.08 145,392 -0.41(-1.01%)
Sep 18, 2009 40.73 40.73 40.36 40.49 412,872 +0.34(+0.85%)
Sep 17, 2009 40.23 40.53 40.01 40.15 324,307 -0.38(-0.93%)
Sep 16, 2009 40.77 41.25 40.47 40.53 681,175 +1.00(+2.52%)
Sep 15, 2009 38.84 39.65 38.84 39.53 678,835 +0.95(+2.46%)
Sep 14, 2009 38.33 38.66 37.60 38.58 394,745 -0.47(-1.20%)
Sep 11, 2009 39.08 39.38 39.03 39.05 396,901 -0.12(-0.31%)
Sep 10, 2009 38.82 39.22 38.60 39.17 321,178 +0.76(+1.98%)
Sep 09, 2009 38.08 38.63 37.73 38.41 720,186 -0.26(-0.67%)
Sep 08, 2009 38.67 38.94 38.49 38.67 593,736 +0.55(+1.44%)
Sep 04, 2009 37.81 38.26 37.62 38.12 405,264 +0.54(+1.44%)
Sep 03, 2009 37.54 37.63 37.18 37.58 412,621 -0.04(-0.11%)
Sep 02, 2009 37.72 37.87 37.41 37.62 773,506 -0.21(-0.56%)
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