Financial News

Canon Inc ADR (NY: CAJ )

23.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 45.01 45.15 44.50 44.74 0 +0.50(+1.13%)
Aug 28, 2008 44.26 44.82 44.08 44.24 831,993 -0.41(-0.92%)
Aug 27, 2008 46.09 46.36 44.08 44.65 1,475,309 -1.72(-3.71%)
Aug 26, 2008 46.00 46.49 46.00 46.37 233,706 +0.48(+1.05%)
Aug 25, 2008 46.30 46.32 45.74 45.89 250,012 -0.25(-0.54%)
Aug 22, 2008 46.02 46.30 45.85 46.14 0 +0.12(+0.26%)
Aug 21, 2008 45.50 46.15 45.47 46.02 232,823 +0.06(+0.13%)
Aug 20, 2008 45.90 46.10 45.46 45.96 246,623 -0.14(-0.30%)
Aug 19, 2008 46.97 46.97 45.98 46.10 312,885 -1.72(-3.60%)
Aug 18, 2008 48.04 48.15 47.43 47.82 292,211 +0.20(+0.42%)
Aug 15, 2008 47.92 47.98 47.16 47.62 0 +0.48(+1.02%)
Aug 14, 2008 46.73 47.30 46.61 47.14 281,881 -0.33(-0.70%)
Aug 13, 2008 47.77 47.79 47.09 47.47 324,725 -0.91(-1.88%)
Aug 12, 2008 48.01 48.54 48.01 48.38 327,741 -0.02(-0.04%)
Aug 11, 2008 48.10 48.76 47.91 48.40 509,957 +1.26(+2.67%)
Aug 08, 2008 46.01 47.29 45.87 47.14 411,752 +1.08(+2.34%)
Aug 07, 2008 46.18 46.34 45.92 46.06 381,956 -0.74(-1.58%)
Aug 06, 2008 46.38 46.93 46.38 46.80 772,911 +1.05(+2.30%)
Aug 05, 2008 45.13 45.90 44.87 45.75 346,402 +1.33(+2.99%)
Aug 04, 2008 45.00 45.00 44.35 44.42 327,056 -1.05(-2.31%)
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