Financial News

Canon Inc ADR (NY: CAJ )

24.51 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.03 30.05 29.82 29.90 252,256 -0.23(-0.76%)
Aug 29, 2013 30.11 30.32 30.07 30.13 196,676 -0.27(-0.89%)
Aug 28, 2013 30.33 30.60 30.24 30.40 384,443 -0.08(-0.26%)
Aug 27, 2013 30.36 30.52 30.35 30.48 491,079 +0.03(+0.10%)
Aug 26, 2013 30.54 30.68 30.41 30.45 337,187 -0.15(-0.49%)
Aug 23, 2013 30.61 30.74 30.57 30.60 216,139 +0.06(+0.20%)
Aug 22, 2013 30.69 30.73 30.52 30.54 277,073 -0.12(-0.39%)
Aug 21, 2013 30.90 30.90 30.57 30.66 170,283 -0.28(-0.90%)
Aug 20, 2013 30.89 31.06 30.84 30.94 362,820 -0.17(-0.55%)
Aug 19, 2013 31.30 31.48 31.07 31.11 154,717 -0.27(-0.86%)
Aug 16, 2013 31.49 31.58 31.36 31.38 128,904 -0.29(-0.92%)
Aug 15, 2013 31.65 31.79 31.53 31.67 152,850 -0.22(-0.69%)
Aug 14, 2013 31.91 31.96 31.69 31.89 352,802 -0.69(-2.12%)
Aug 13, 2013 32.54 32.63 32.22 32.58 267,554 +0.24(+0.74%)
Aug 12, 2013 32.27 32.40 32.25 32.34 198,577 +0.64(+2.02%)
Aug 09, 2013 32.01 32.01 31.64 31.70 343,667 -0.59(-1.83%)
Aug 08, 2013 32.50 32.55 32.17 32.29 318,627 +0.12(+0.37%)
Aug 07, 2013 32.38 32.50 32.06 32.17 262,799 -0.36(-1.11%)
Aug 06, 2013 32.41 32.55 32.23 32.53 601,650 +0.36(+1.12%)
Aug 05, 2013 32.07 32.25 31.95 32.17 239,901 +0.47(+1.48%)
Aug 02, 2013 31.43 31.74 31.31 31.70 251,297 +0.26(+0.83%)
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