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 (%)
Jun 30, 2009 32.96 32.96 32.24 32.53 429,025 -0.90(-2.69%)
Jun 29, 2009 33.63 33.63 33.14 33.43 352,770 -0.47(-1.39%)
Jun 26, 2009 34.02 34.06 33.73 33.90 363,731 -0.49(-1.42%)
Jun 25, 2009 33.82 34.42 33.75 34.39 461,162 +0.70(+2.08%)
Jun 24, 2009 33.50 34.16 33.50 33.69 396,297 +0.97(+2.96%)
Jun 23, 2009 32.37 32.94 32.37 32.72 267,169 +0.14(+0.43%)
Jun 22, 2009 33.20 33.20 32.43 32.58 325,315 -1.03(-3.06%)
Jun 19, 2009 33.58 33.79 33.49 33.61 349,872 +1.25(+3.86%)
Jun 18, 2009 32.44 32.61 32.21 32.36 298,420 -0.63(-1.91%)
Jun 17, 2009 33.01 33.18 32.60 32.99 415,613 -0.07(-0.21%)
Jun 16, 2009 33.30 33.69 33.00 33.06 430,250 -0.15(-0.45%)
Jun 15, 2009 34.01 34.04 32.91 33.21 380,379 -1.31(-3.79%)
Jun 12, 2009 34.28 34.55 34.14 34.52 495,922 -0.09(-0.26%)
Jun 11, 2009 34.23 34.94 34.11 34.61 372,362 +0.43(+1.26%)
Jun 10, 2009 34.58 34.58 33.78 34.18 394,960 -0.29(-0.84%)
Jun 09, 2009 34.25 34.71 34.23 34.47 456,913 +0.50(+1.47%)
Jun 08, 2009 33.64 34.29 33.50 33.97 705,456 +0.46(+1.37%)
Jun 05, 2009 33.82 33.89 33.36 33.51 844,749 +0.92(+2.82%)
Jun 04, 2009 32.32 32.67 32.18 32.59 443,370 +0.21(+0.65%)
Jun 03, 2009 32.70 32.85 32.05 32.38 580,864 -0.97(-2.91%)
Jun 02, 2009 32.93 33.60 32.93 33.35 791,757 +0.20(+0.60%)
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