Financial News

Canon Inc ADR (NY: CAJ )

24.66 USD -0.20 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 42.45 42.32 42.32 42.32 116,300 -0.30(-0.70%)
Dec 30, 2009 42.16 42.64 42.16 42.62 137,055 -0.07(-0.16%)
Dec 29, 2009 42.83 42.95 42.54 42.69 103,449 -0.43(-1.00%)
Dec 28, 2009 43.60 43.60 43.00 43.12 262,781 -0.72(-1.64%)
Dec 24, 2009 43.50 43.95 43.50 43.84 179,143 +1.91(+4.56%)
Dec 23, 2009 41.83 41.99 41.70 41.93 140,665 +0.25(+0.60%)
Dec 22, 2009 41.42 41.78 41.42 41.68 335,296 +0.57(+1.39%)
Dec 21, 2009 41.25 41.50 41.03 41.11 504,682 -0.24(-0.58%)
Dec 18, 2009 41.44 41.57 41.11 41.35 255,485 +0.10(+0.24%)
Dec 17, 2009 41.37 41.40 41.16 41.25 232,362 -0.79(-1.88%)
Dec 16, 2009 42.23 42.23 41.77 42.04 174,741 +0.13(+0.31%)
Dec 15, 2009 41.78 41.98 41.68 41.91 182,681 -0.42(-0.99%)
Dec 14, 2009 42.31 42.36 42.19 42.33 163,760 +0.15(+0.36%)
Dec 11, 2009 41.98 42.21 41.88 42.18 238,856 -0.02(-0.05%)
Dec 10, 2009 42.16 42.49 42.01 42.20 415,063 +0.91(+2.20%)
Dec 09, 2009 41.25 41.35 40.96 41.29 230,602 +0.01(+0.02%)
Dec 08, 2009 41.33 41.33 41.05 41.28 279,125 -0.05(-0.12%)
Dec 07, 2009 41.44 41.61 41.15 41.33 504,834 +0.29(+0.71%)
Dec 04, 2009 40.59 41.35 40.57 41.04 700,856 +1.37(+3.45%)
Dec 03, 2009 39.65 40.21 39.58 39.67 415,775 +1.04(+2.69%)
Dec 02, 2009 38.54 38.83 38.44 38.63 201,540 -0.63(-1.60%)
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