Financial News

Canon Inc ADR (NY: CAJ )

24.25 USD -0.41 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.78 20.03 19.76 19.97 485,422 +0.08(+0.40%)
Jun 29, 2020 19.97 20.00 19.67 19.89 526,747 -0.37(-1.83%)
Jun 26, 2020 20.72 20.72 20.08 20.26 843,700 -0.90(-4.25%)
Jun 25, 2020 20.93 21.16 20.86 21.16 357,596 +0.37(+1.78%)
Jun 24, 2020 21.36 21.36 20.78 20.79 518,197 -0.62(-2.90%)
Jun 23, 2020 21.24 21.52 21.18 21.41 468,079 +0.41(+1.95%)
Jun 22, 2020 21.01 21.08 20.92 21.00 266,292 -0.01(-0.05%)
Jun 19, 2020 21.18 21.20 20.96 21.01 349,800 +0.01(+0.05%)
Jun 18, 2020 21.05 21.17 21.00 21.00 283,516 -0.09(-0.43%)
Jun 17, 2020 21.29 21.30 21.08 21.09 383,777 -0.17(-0.80%)
Jun 16, 2020 21.34 21.53 21.08 21.26 411,208 +0.43(+2.06%)
Jun 15, 2020 20.39 20.93 20.33 20.83 514,627 +0.01(+0.05%)
Jun 12, 2020 20.85 21.00 20.59 20.82 687,500 +0.40(+1.96%)
Jun 11, 2020 21.03 21.07 20.26 20.42 991,929 -1.22(-5.64%)
Jun 10, 2020 21.61 21.78 21.54 21.64 446,676 +0.07(+0.32%)
Jun 09, 2020 21.65 21.71 21.52 21.57 448,924 -0.30(-1.37%)
Jun 08, 2020 21.72 21.91 21.65 21.87 369,703 +0.37(+1.72%)
Jun 05, 2020 21.37 21.63 21.37 21.50 447,400 +0.53(+2.53%)
Jun 04, 2020 21.20 21.20 20.91 20.97 408,263 -0.43(-2.01%)
Jun 03, 2020 21.16 21.47 21.16 21.40 309,530 +0.35(+1.66%)
Jun 02, 2020 21.11 21.23 20.90 21.05 523,155 +0.44(+2.13%)
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