Financial News

Canon Inc ADR (NY: CAJ )

24.17 USD +0.22 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 60.59 60.60 59.87 60.22 459,100 -1.04(-1.70%)
Jan 30, 2006 61.73 61.85 61.20 61.26 237,900 -0.42(-0.68%)
Jan 27, 2006 60.76 61.95 61.20 61.68 252,200 +0.93(+1.53%)
Jan 26, 2006 60.50 60.83 60.45 60.75 244,800 +0.15(+0.25%)
Jan 25, 2006 60.50 60.67 60.06 60.60 345,300 -1.06(-1.72%)
Jan 24, 2006 61.75 62.00 61.36 61.66 245,900 +0.71(+1.16%)
Jan 23, 2006 60.50 61.17 60.47 60.95 162,300 +0.83(+1.38%)
Jan 20, 2006 61.51 61.56 59.95 60.12 256,400 -1.16(-1.89%)
Jan 19, 2006 61.00 61.51 60.95 61.28 286,300 +0.44(+0.72%)
Jan 18, 2006 60.68 61.20 60.42 60.84 414,800 -1.22(-1.97%)
Jan 17, 2006 61.98 62.21 61.73 62.06 308,000 -1.69(-2.65%)
Jan 13, 2006 63.25 63.83 63.25 63.75 347,000 +0.79(+1.25%)
Jan 12, 2006 63.40 63.45 62.90 62.96 471,600 +0.43(+0.69%)
Jan 11, 2006 62.00 62.57 61.90 62.53 347,500 +0.47(+0.76%)
Jan 10, 2006 61.85 62.33 61.51 62.06 339,400 -1.64(-2.57%)
Jan 09, 2006 63.80 63.92 63.51 63.70 341,600 +0.21(+0.33%)
Jan 06, 2006 63.00 63.53 62.75 63.49 309,000 +1.78(+2.88%)
Jan 05, 2006 61.75 61.85 61.52 61.71 219,000 +0.13(+0.21%)
Jan 04, 2006 60.90 61.75 60.80 61.58 425,900 +1.26(+2.09%)
Jan 03, 2006 60.00 60.40 59.54 60.32 568,600 +1.49(+2.53%)
Dec 30, 2005 59.01 58.90 58.43 58.83 62,200 -0.20(-0.34%)
Dec 29, 2005 59.20 59.35 59.01 59.03 97,700 -0.70(-1.17%)
Dec 28, 2005 59.37 59.81 59.37 59.73 117,000 +0.46(+0.78%)
Dec 27, 2005 60.10 60.22 59.27 59.27 132,000 -0.83(-1.38%)
Dec 23, 2005 59.99 60.42 59.99 60.10 72,000 +0.06(+0.10%)
Dec 22, 2005 60.07 60.17 59.55 60.04 141,300 +0.05(+0.08%)
Dec 21, 2005 60.00 60.29 59.80 59.99 139,700 +0.59(+0.99%)
Dec 20, 2005 59.78 59.78 59.36 59.40 201,500 -0.16(-0.27%)
Dec 19, 2005 59.88 59.93 59.56 59.56 101,700 +0.12(+0.20%)
Dec 16, 2005 59.30 59.65 59.00 59.44 162,200 +0.54(+0.92%)
Dec 15, 2005 59.18 59.45 58.89 58.90 416,600 -0.37(-0.62%)
Dec 14, 2005 59.50 59.57 59.25 59.27 180,600 -0.30(-0.50%)
Dec 13, 2005 59.05 59.72 59.05 59.57 95,300 +0.31(+0.52%)
Dec 12, 2005 58.90 59.33 58.86 59.26 141,200 +0.81(+1.39%)
Dec 09, 2005 58.59 58.59 58.15 58.45 102,200 +0.62(+1.07%)
Dec 08, 2005 58.28 58.55 57.80 57.83 234,700 -0.36(-0.62%)
Dec 07, 2005 58.30 58.60 58.05 58.19 174,000 +0.19(+0.33%)
Dec 06, 2005 57.95 58.33 57.75 58.00 175,300 +0.01(+0.02%)
Dec 05, 2005 58.10 58.27 57.82 57.99 117,300 +0.32(+0.55%)
Dec 02, 2005 57.71 57.77 57.40 57.67 123,300 -0.15(-0.26%)
Dec 01, 2005 57.01 57.96 57.01 57.82 273,700 +1.55(+2.75%)
Nov 30, 2005 56.48 56.76 56.25 56.27 213,200 -0.56(-0.99%)
Nov 29, 2005 56.88 57.22 56.76 56.83 233,600 -0.05(-0.09%)
Nov 28, 2005 57.00 57.09 56.75 56.88 230,300 +0.58(+1.03%)
Nov 25, 2005 56.54 56.55 56.17 56.30 164,800 -1.31(-2.27%)
Nov 23, 2005 57.20 57.84 57.20 57.61 222,800 +0.33(+0.58%)
Nov 22, 2005 56.58 57.65 56.54 57.28 249,600 +0.48(+0.85%)
Nov 21, 2005 57.00 57.00 56.56 56.80 303,000 +0.94(+1.68%)
Nov 18, 2005 55.79 55.98 55.64 55.86 190,300 -0.28(-0.50%)
Nov 17, 2005 55.80 56.21 55.70 56.14 181,800 +0.58(+1.04%)
Nov 16, 2005 55.45 55.59 55.10 55.56 164,900 -0.13(-0.23%)
Nov 15, 2005 55.51 56.00 55.51 55.69 223,000 +0.81(+1.48%)
Nov 14, 2005 54.82 55.07 54.80 54.88 167,300 -0.31(-0.56%)
Nov 11, 2005 54.91 55.19 54.90 55.19 186,100 +1.04(+1.92%)
Nov 10, 2005 54.07 54.26 53.45 54.15 283,500 -0.05(-0.09%)
Nov 09, 2005 54.00 54.26 53.70 54.20 237,100 +1.27(+2.40%)
Nov 08, 2005 53.05 53.28 52.81 52.93 109,900 +0.12(+0.23%)
Nov 07, 2005 53.33 52.97 52.51 52.81 186,900 -0.51(-0.96%)
Nov 04, 2005 53.25 53.59 52.83 53.32 309,400 -0.09(-0.17%)
Nov 03, 2005 53.25 53.58 53.14 53.41 159,300 +0.32(+0.60%)
Nov 02, 2005 52.64 53.13 52.30 53.09 174,600 -0.03(-0.06%)
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