Financial News

Canon Inc ADR (NY: CAJ )

23.01 -0.33 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 22.90 22.92 22.77 22.82 1,208,635 -0.15(-0.66%)
Oct 30, 2013 23.13 23.34 22.92 22.97 1,265,781 -0.19(-0.81%)
Oct 29, 2013 23.24 23.28 23.11 23.16 475,515 -0.32(-1.35%)
Oct 28, 2013 23.42 23.53 23.26 23.48 965,289 +0.44(+1.91%)
Oct 25, 2013 23.12 23.19 22.95 23.04 709,272 -0.28(-1.21%)
Oct 24, 2013 23.13 23.84 23.13 23.32 1,293,698 +0.13(+0.56%)
Oct 23, 2013 23.52 23.65 23.01 23.19 817,486 -0.53(-2.23%)
Oct 22, 2013 23.68 23.86 23.62 23.72 239,975 +0.14(+0.58%)
Oct 21, 2013 23.50 23.67 23.42 23.58 395,769 +0.29(+1.24%)
Oct 18, 2013 23.24 23.31 23.21 23.29 227,779 +0.10(+0.44%)
Oct 17, 2013 22.79 23.19 22.77 23.19 335,518 +0.20(+0.85%)
Oct 16, 2013 22.84 23.00 22.82 23.00 183,172 +0.11(+0.47%)
Oct 15, 2013 22.91 22.97 22.81 22.89 183,996 -0.12(-0.53%)
Oct 14, 2013 22.99 23.11 22.97 23.01 347,650 -0.04(-0.19%)
Oct 11, 2013 22.81 23.08 22.80 23.05 467,404 +0.49(+2.18%)
Oct 10, 2013 23.24 23.33 22.55 22.56 1,385,931 -0.69(-2.98%)
Oct 09, 2013 23.04 23.29 22.85 23.26 470,552 +0.51(+2.26%)
Oct 08, 2013 22.89 22.93 22.71 22.74 469,695 -0.22(-0.94%)
Oct 07, 2013 22.95 23.08 22.92 22.96 389,162 -0.16(-0.69%)
Oct 04, 2013 23.06 23.14 23.03 23.12 140,096 +0.12(+0.50%)
Oct 03, 2013 23.04 23.13 22.93 23.00 249,440 +0.32(+1.40%)
Oct 02, 2013 22.69 22.72 22.56 22.69 214,545 -0.14(-0.60%)
Oct 01, 2013 22.90 23.04 22.79 22.82 423,338 -0.31(-1.34%)
Sep 30, 2013 23.11 23.13 22.97 23.13 571,092 +0.03(+0.13%)
Sep 27, 2013 23.11 23.20 22.97 23.11 194,106 -0.08(-0.34%)
Sep 26, 2013 23.13 23.26 23.11 23.18 180,674 +0.35(+1.55%)
Sep 25, 2013 22.98 23.00 22.81 22.83 261,693 -0.27(-1.16%)
Sep 24, 2013 23.13 23.20 22.95 23.10 257,469 -0.27(-1.14%)
Sep 23, 2013 23.37 23.38 23.23 23.37 301,280 +0.17(+0.72%)
Sep 20, 2013 23.34 23.42 23.18 23.20 368,730 +0.20(+0.85%)
Sep 19, 2013 23.34 23.41 22.94 23.00 703,407 -0.84(-3.52%)
Sep 18, 2013 23.37 23.90 23.24 23.84 526,871 +0.20(+0.83%)
Sep 17, 2013 23.47 23.67 23.47 23.65 653,182 +0.22(+0.93%)
Sep 16, 2013 23.44 23.47 23.34 23.43 541,321 +0.26(+1.12%)
Sep 13, 2013 23.27 23.27 23.05 23.17 334,892 +0.18(+0.79%)
Sep 12, 2013 23.04 23.10 22.92 22.99 1,711,852 +0.18(+0.79%)
Sep 11, 2013 22.71 22.89 22.64 22.81 553,107 -0.36(-1.56%)
Sep 10, 2013 23.15 23.20 23.07 23.17 748,449 +0.20(+0.88%)
Sep 09, 2013 22.91 22.98 22.79 22.97 325,591 +0.42(+1.86%)
Sep 06, 2013 22.63 22.69 22.48 22.55 503,053 +0.07(+0.32%)
Sep 05, 2013 22.48 22.54 22.37 22.48 449,610 -0.36(-1.58%)
Sep 04, 2013 22.74 22.89 22.66 22.84 741,670 +0.17(+0.77%)
Sep 03, 2013 22.71 22.71 22.56 22.66 1,507,949 +1.05(+4.85%)
Aug 30, 2013 21.71 21.72 21.56 21.62 348,932 -0.17(-0.76%)
Aug 29, 2013 21.77 21.92 21.74 21.78 272,051 -0.20(-0.89%)
Aug 28, 2013 21.93 22.12 21.86 21.98 531,779 -0.06(-0.26%)
Aug 27, 2013 21.95 22.06 21.94 22.04 679,283 +0.02(+0.10%)
Aug 26, 2013 22.08 22.18 21.99 22.01 466,412 -0.11(-0.49%)
Aug 23, 2013 22.13 22.22 22.10 22.12 298,973 +0.04(+0.20%)
Aug 22, 2013 22.19 22.22 22.06 22.08 383,260 -0.09(-0.39%)
Aug 21, 2013 22.34 22.34 22.10 22.17 235,543 -0.20(-0.91%)
Aug 20, 2013 22.33 22.46 22.30 22.37 501,869 -0.12(-0.55%)
Aug 19, 2013 22.63 22.76 22.46 22.49 214,011 -0.20(-0.86%)
Aug 16, 2013 22.77 22.83 22.67 22.69 178,306 -0.21(-0.92%)
Aug 15, 2013 22.88 22.98 22.79 22.90 211,429 -0.16(-0.69%)
Aug 14, 2013 23.07 23.11 22.91 23.05 488,012 -0.50(-2.12%)
Aug 13, 2013 23.52 23.59 23.29 23.55 370,093 +0.17(+0.74%)
Aug 12, 2013 23.33 23.42 23.31 23.38 274,681 +0.46(+2.02%)
Aug 09, 2013 23.14 23.14 22.87 22.92 475,376 -0.43(-1.83%)
Aug 08, 2013 23.50 23.53 23.25 23.34 440,739 +0.09(+0.37%)
Aug 07, 2013 23.41 23.50 23.18 23.26 363,515 -0.26(-1.11%)
Aug 06, 2013 23.43 23.53 23.30 23.52 832,230 +0.26(+1.12%)
Aug 05, 2013 23.18 23.31 23.10 23.26 331,842 +0.34(+1.48%)
Aug 02, 2013 22.72 22.95 22.64 22.92 347,605 +0.19(+0.83%)
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