Financial News

Canon Inc ADR (NY: CAJ )

22.23 USD +0.23 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.69 23.89 23.66 23.81 335,808 +0.36(+1.54%)
Aug 30, 2021 23.44 23.48 23.33 23.45 219,945 +0.01(+0.04%)
Aug 27, 2021 23.31 23.46 23.22 23.44 202,526 -0.04(-0.17%)
Aug 26, 2021 23.62 23.63 23.46 23.48 163,719 -0.17(-0.72%)
Aug 25, 2021 23.67 23.70 23.50 23.65 426,106 -0.07(-0.30%)
Aug 24, 2021 23.60 23.85 23.56 23.72 212,800 +0.23(+0.98%)
Aug 23, 2021 23.41 23.50 23.38 23.49 183,248 +0.14(+0.60%)
Aug 20, 2021 23.29 23.44 23.22 23.35 161,047 +0.07(+0.30%)
Aug 19, 2021 23.46 23.46 23.17 23.28 166,583 -0.43(-1.81%)
Aug 18, 2021 23.78 23.95 23.71 23.71 175,596 +0.00(+0.00%)
Aug 17, 2021 23.77 23.80 23.64 23.71 146,647 -0.17(-0.71%)
Aug 16, 2021 23.83 23.88 23.67 23.88 143,477 -0.12(-0.50%)
Aug 13, 2021 24.10 24.10 23.86 24.00 144,268 +0.01(+0.04%)
Aug 12, 2021 23.94 24.06 23.83 23.99 175,881 +0.14(+0.59%)
Aug 11, 2021 23.91 23.95 23.76 23.85 283,855 +0.08(+0.34%)
Aug 10, 2021 23.84 23.84 23.57 23.77 556,974 -0.27(-1.12%)
Aug 09, 2021 24.01 24.13 23.94 24.04 353,308 +0.10(+0.42%)
Aug 06, 2021 24.08 24.08 23.84 23.94 335,306 -0.23(-0.95%)
Aug 05, 2021 24.18 24.18 23.94 24.17 344,302 -0.01(-0.04%)
Aug 04, 2021 24.44 24.55 24.17 24.18 490,422 -0.25(-1.02%)
Aug 03, 2021 24.13 24.55 23.77 24.43 1,567,885 +0.88(+3.74%)
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