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 (%)
Sep 30, 2004 46.52 47.35 46.52 47.16 92,000 +0.71(+1.53%)
Sep 29, 2004 46.03 46.45 46.00 46.45 113,400 -0.15(-0.32%)
Sep 28, 2004 46.20 46.62 46.19 46.60 134,900 +0.20(+0.43%)
Sep 27, 2004 46.35 46.74 46.24 46.40 180,300 +0.50(+1.09%)
Sep 24, 2004 46.00 46.06 45.76 45.90 164,500 -0.90(-1.92%)
Sep 23, 2004 47.08 47.08 46.77 46.80 182,300 -0.08(-0.17%)
Sep 22, 2004 47.22 47.22 46.78 46.88 204,400 -1.02(-2.13%)
Sep 21, 2004 47.75 48.07 47.61 47.90 161,500 +0.08(+0.17%)
Sep 20, 2004 47.79 47.96 47.62 47.82 257,400 -0.01(-0.02%)
Sep 17, 2004 47.82 48.02 47.50 47.83 170,200 +0.47(+0.99%)
Sep 16, 2004 47.30 47.65 47.21 47.36 207,000 -0.46(-0.96%)
Sep 15, 2004 48.06 48.07 47.64 47.82 199,100 -0.86(-1.77%)
Sep 14, 2004 48.50 48.90 48.45 48.68 122,100 +0.74(+1.54%)
Sep 13, 2004 47.99 48.33 47.81 47.94 160,800 +0.68(+1.44%)
Sep 10, 2004 47.00 47.40 46.90 47.26 153,900 -0.14(-0.30%)
Sep 09, 2004 47.30 47.57 47.02 47.40 269,200 -0.90(-1.86%)
Sep 08, 2004 48.50 48.65 48.25 48.30 168,600 -0.46(-0.94%)
Sep 07, 2004 48.50 49.00 48.46 48.76 356,000 +1.67(+3.55%)
Sep 03, 2004 47.50 47.59 46.95 47.09 338,400 -1.11(-2.30%)
Sep 02, 2004 47.80 48.27 47.68 48.20 329,300 +0.18(+0.37%)
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