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 (%)
Oct 29, 2010 46.26 46.39 45.98 46.00 206,474 -0.60(-1.29%)
Oct 28, 2010 45.65 46.72 46.25 46.60 424,829 +0.95(+2.08%)
Oct 27, 2010 44.90 45.66 44.90 45.65 348,187 -0.84(-1.81%)
Oct 25, 2010 46.55 46.79 46.39 46.49 587,085 -0.08(-0.17%)
Oct 22, 2010 46.35 46.65 46.35 46.57 280,002 +0.32(+0.69%)
Oct 21, 2010 46.21 46.61 45.78 46.25 464,708 -0.39(-0.84%)
Oct 20, 2010 46.30 46.92 46.30 46.64 259,120 +0.16(+0.34%)
Oct 19, 2010 46.90 47.11 46.23 46.48 301,396 -1.17(-2.46%)
Oct 18, 2010 47.36 47.71 47.34 47.65 125,523 +0.21(+0.44%)
Oct 15, 2010 47.72 47.77 47.22 47.44 296,265 -0.32(-0.67%)
Oct 14, 2010 47.79 47.93 47.45 47.76 476,183 +0.36(+0.76%)
Oct 13, 2010 47.32 47.67 47.30 47.40 202,053 +0.24(+0.51%)
Oct 12, 2010 46.73 47.26 46.39 47.16 237,840 +0.47(+1.01%)
Oct 11, 2010 46.69 46.94 46.60 46.69 96,476 -0.11(-0.24%)
Oct 08, 2010 46.80 46.96 46.26 46.80 178,115 +0.15(+0.32%)
Oct 07, 2010 47.09 47.09 46.19 46.65 293,961 -0.38(-0.81%)
Oct 06, 2010 47.18 47.37 46.90 47.03 231,158 -0.82(-1.71%)
Oct 05, 2010 47.32 48.06 47.32 47.85 295,850 +1.06(+2.27%)
Oct 04, 2010 47.13 47.16 46.43 46.79 249,106 -0.69(-1.45%)
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