Financial News

Canon Inc ADR (NY: CAJ )

22.46 USD +0.28 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 46.10 46.59 46.09 46.37 228,950 -0.10(-0.22%)
Mar 28, 2008 46.82 47.11 46.37 46.47 339,850 +0.16(+0.35%)
Mar 27, 2008 46.51 47.00 46.27 46.31 656,090 +0.43(+0.94%)
Mar 26, 2008 46.46 46.88 45.69 45.88 693,396 -1.79(-3.75%)
Mar 25, 2008 47.10 47.97 46.61 47.67 503,125 +1.14(+2.45%)
Mar 24, 2008 46.23 46.80 45.79 46.53 444,441 +0.91(+1.99%)
Mar 21, 2008 44.24 45.70 44.24 45.62 881,360 +0.00(+0.00%)
Mar 20, 2008 44.24 45.70 44.24 45.62 881,360 +1.18(+2.66%)
Mar 19, 2008 46.00 46.25 44.42 44.44 776,269 -0.80(-1.77%)
Mar 18, 2008 43.75 45.39 43.75 45.24 563,800 +2.06(+4.77%)
Mar 17, 2008 42.50 43.58 42.00 43.18 629,750 -0.29(-0.67%)
Mar 14, 2008 44.36 44.54 43.27 43.47 896,053 -1.15(-2.58%)
Mar 13, 2008 44.22 44.95 43.66 44.62 517,900 -0.64(-1.41%)
Mar 12, 2008 45.33 46.07 45.20 45.26 768,298 +0.11(+0.24%)
Mar 11, 2008 45.36 45.36 44.26 45.15 778,551 +1.14(+2.59%)
Mar 10, 2008 44.38 44.90 43.85 44.01 450,923 +0.50(+1.15%)
Mar 07, 2008 43.55 44.10 43.27 43.51 457,470 -0.04(-0.09%)
Mar 06, 2008 44.23 44.34 43.51 43.55 312,421 -0.50(-1.14%)
Mar 05, 2008 43.92 44.38 43.60 44.05 539,300 -0.03(-0.07%)
Mar 04, 2008 44.07 44.28 43.22 44.08 427,000 -0.66(-1.48%)
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