Financial News

Canon Inc ADR (NY: CAJ )

21.95 USD -0.51 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 28.86 29.03 28.68 28.97 252,528 +0.26(+0.91%)
Sep 29, 2015 28.74 28.80 28.56 28.71 197,408 -0.06(-0.21%)
Sep 28, 2015 29.14 29.14 28.73 28.77 136,903 -0.63(-2.14%)
Sep 25, 2015 29.53 29.64 29.25 29.40 128,093 +0.22(+0.75%)
Sep 24, 2015 29.09 29.23 28.88 29.18 147,656 +0.00(+0.00%)
Sep 23, 2015 29.32 29.43 29.08 29.18 146,981 -0.09(-0.31%)
Sep 22, 2015 29.47 29.50 29.17 29.27 177,202 -0.54(-1.81%)
Sep 21, 2015 29.82 29.89 29.64 29.81 97,908 +0.11(+0.37%)
Sep 18, 2015 29.91 29.97 29.68 29.70 145,759 -0.88(-2.88%)
Sep 17, 2015 30.52 30.90 30.36 30.58 182,357 -0.50(-1.61%)
Sep 16, 2015 30.56 31.17 30.83 31.08 513,087 +0.52(+1.70%)
Sep 15, 2015 30.24 30.58 30.16 30.56 628,772 +0.37(+1.23%)
Sep 14, 2015 30.19 30.27 30.08 30.19 155,557 +0.04(+0.13%)
Sep 11, 2015 30.11 30.16 29.90 30.15 171,328 -0.36(-1.18%)
Sep 10, 2015 30.48 30.63 30.39 30.51 148,845 -0.24(-0.78%)
Sep 09, 2015 31.31 31.31 30.72 30.75 210,693 -0.31(-1.00%)
Sep 08, 2015 30.70 31.06 30.69 31.06 200,606 +0.80(+2.64%)
Sep 04, 2015 30.42 30.26 30.26 30.26 165,300 -0.69(-2.23%)
Sep 03, 2015 30.81 31.24 30.81 30.95 308,764 +0.36(+1.18%)
Sep 02, 2015 30.51 30.63 30.26 30.59 304,585 +0.96(+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