Financial News

Canon Inc ADR (NY: CAJ )

22.46 USD -0.34 (-1.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 42.10 43.00 42.00 42.74 95,000 +0.67(+1.59%)
May 29, 2003 41.55 42.45 41.55 42.07 81,700 +0.97(+2.36%)
May 28, 2003 40.53 41.25 40.53 41.10 81,400 +0.17(+0.42%)
May 27, 2003 40.60 40.93 40.41 40.93 92,200 -0.17(-0.41%)
May 23, 2003 41.15 41.30 40.87 41.10 39,000 +0.55(+1.36%)
May 22, 2003 39.90 40.65 39.84 40.55 56,400 +0.94(+2.37%)
May 21, 2003 39.50 39.72 39.48 39.61 57,800 -0.97(-2.39%)
May 20, 2003 40.25 40.68 40.25 40.58 45,600 +0.74(+1.86%)
May 19, 2003 40.05 40.33 39.84 39.84 44,900 -0.31(-0.77%)
May 16, 2003 40.27 40.30 39.87 40.15 49,400 -0.27(-0.67%)
May 15, 2003 40.25 40.50 40.23 40.42 90,000 +0.11(+0.27%)
May 14, 2003 40.71 40.71 40.07 40.31 46,300 -0.67(-1.63%)
May 13, 2003 40.90 41.15 40.77 40.98 100,100 -0.75(-1.80%)
May 12, 2003 41.50 41.85 41.48 41.73 289,100 -0.76(-1.79%)
May 09, 2003 42.10 42.50 41.89 42.49 85,000 +1.68(+4.12%)
May 08, 2003 41.00 41.10 40.80 40.81 78,600 -0.82(-1.97%)
May 07, 2003 42.00 42.00 41.50 41.63 54,200 -0.79(-1.86%)
May 06, 2003 41.82 42.70 41.82 42.42 202,200 +1.25(+3.04%)
May 05, 2003 41.05 41.70 41.05 41.17 128,300 +0.12(+0.29%)
May 02, 2003 40.00 41.40 40.00 41.05 115,000 +1.29(+3.24%)
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