Financial News

Canon Inc ADR (NY: CAJ )

24.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 35.51 37.89 35.51 37.75 853,349 +0.94(+2.55%)
Sep 29, 2008 38.23 38.31 35.93 36.81 559,047 -2.80(-7.07%)
Sep 26, 2008 38.87 39.69 38.77 39.61 0 -0.50(-1.25%)
Sep 25, 2008 39.88 40.37 39.59 40.11 553,237 +0.79(+2.01%)
Sep 24, 2008 39.27 39.71 38.73 39.32 611,050 +0.32(+0.82%)
Sep 23, 2008 39.35 40.13 38.16 39.00 1,039,593 -0.53(-1.34%)
Sep 22, 2008 40.99 41.00 39.33 39.53 722,655 -1.49(-3.63%)
Sep 19, 2008 40.09 41.14 38.41 41.02 0 +2.46(+6.38%)
Sep 18, 2008 37.01 38.70 36.94 38.56 847,696 +2.35(+6.49%)
Sep 17, 2008 37.28 37.45 36.15 36.21 679,169 -0.81(-2.19%)
Sep 16, 2008 36.95 37.18 35.96 37.02 1,153,814 -1.45(-3.77%)
Sep 15, 2008 39.99 39.99 38.29 38.47 914,376 -1.58(-3.95%)
Sep 12, 2008 39.51 40.32 39.50 40.05 0 -0.71(-1.74%)
Sep 11, 2008 40.00 40.88 39.56 40.76 606,677 -0.59(-1.43%)
Sep 10, 2008 41.96 41.96 41.13 41.35 492,064 -0.77(-1.83%)
Sep 09, 2008 42.92 43.33 42.12 42.12 467,819 -1.21(-2.79%)
Sep 08, 2008 43.31 44.17 42.95 43.33 501,356 +0.25(+0.58%)
Sep 05, 2008 42.86 43.17 42.42 43.08 0 -0.06(-0.14%)
Sep 04, 2008 44.19 44.19 43.07 43.14 368,710 -0.96(-2.18%)
Sep 03, 2008 43.15 44.11 43.15 44.10 485,435 +0.67(+1.54%)
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