Financial News

Canon Inc ADR (NY: CAJ )

22.46 USD +0.28 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.45 34.52 34.25 34.31 476,404 -0.12(-0.35%)
Apr 27, 2018 34.68 34.70 34.41 34.43 466,421 -0.26(-0.75%)
Apr 26, 2018 34.86 34.93 34.67 34.69 654,430 +0.21(+0.61%)
Apr 25, 2018 34.80 35.02 34.42 34.48 376,612 -1.01(-2.85%)
Apr 24, 2018 35.88 35.92 35.44 35.49 395,357 -0.22(-0.62%)
Apr 23, 2018 35.89 35.90 35.65 35.71 229,606 -0.33(-0.92%)
Apr 20, 2018 36.18 36.18 35.97 36.04 207,203 +0.03(+0.08%)
Apr 19, 2018 36.16 36.16 35.96 36.01 226,887 -0.27(-0.74%)
Apr 18, 2018 36.26 36.33 36.20 36.28 226,750 -0.16(-0.44%)
Apr 17, 2018 36.34 36.50 36.23 36.44 520,248 +0.30(+0.83%)
Apr 16, 2018 36.24 36.26 36.10 36.14 256,845 +0.15(+0.42%)
Apr 13, 2018 36.15 36.19 35.86 35.99 444,794 -0.39(-1.07%)
Apr 12, 2018 36.33 36.44 36.28 36.38 214,745 -0.12(-0.33%)
Apr 11, 2018 36.53 36.67 36.46 36.50 296,283 -0.22(-0.60%)
Apr 10, 2018 36.62 36.85 36.56 36.72 385,484 +0.92(+2.57%)
Apr 09, 2018 36.04 36.12 35.79 35.80 367,752 +0.28(+0.79%)
Apr 06, 2018 35.86 35.92 35.46 35.52 465,639 -0.96(-2.63%)
Apr 05, 2018 36.48 36.70 36.41 36.48 268,440 +0.36(+1.00%)
Apr 04, 2018 35.60 36.15 35.56 36.12 519,658 -0.07(-0.19%)
Apr 03, 2018 36.01 36.21 35.73 36.19 426,219 +0.29(+0.81%)
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