Financial News

Canon Inc ADR (NY: CAJ )

23.55 USD +0.47 (+2.04%)
Official Closing Price Updated: 6:30 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 36.23 36.60 36.12 36.37 476,530 +0.70(+1.96%)
Feb 27, 2013 35.20 35.78 35.20 35.67 533,177 -0.37(-1.03%)
Feb 26, 2013 36.27 36.39 35.79 36.04 934,351 +0.98(+2.80%)
Feb 25, 2013 35.81 35.98 35.02 35.06 911,256 -0.84(-2.34%)
Feb 22, 2013 35.76 35.95 35.58 35.90 472,977 +0.69(+1.96%)
Feb 21, 2013 35.33 35.38 34.90 35.21 473,758 -0.26(-0.73%)
Feb 20, 2013 35.99 36.11 35.47 35.47 561,306 -0.52(-1.44%)
Feb 19, 2013 35.77 36.28 35.70 35.99 780,186 +0.50(+1.41%)
Feb 15, 2013 35.35 35.54 35.35 35.49 724,164 +0.21(+0.60%)
Feb 14, 2013 35.24 35.40 35.22 35.28 309,477 +0.08(+0.23%)
Feb 13, 2013 35.19 35.22 34.96 35.20 1,239,899 +0.19(+0.54%)
Feb 12, 2013 35.20 35.24 34.96 35.01 881,816 -0.19(-0.54%)
Feb 11, 2013 35.33 35.35 35.11 35.20 600,287 +0.38(+1.09%)
Feb 08, 2013 34.74 34.97 34.69 34.82 282,677 -0.32(-0.91%)
Feb 07, 2013 35.46 35.51 34.85 35.14 870,730 -0.80(-2.23%)
Feb 06, 2013 36.08 36.10 35.77 35.94 1,314,282 +0.67(+1.90%)
Feb 04, 2013 35.66 35.67 35.23 35.27 507,403 -1.16(-3.18%)
Feb 01, 2013 35.97 36.54 35.89 36.43 849,029 -0.14(-0.38%)
Jan 31, 2013 36.86 36.95 36.44 36.57 767,599 -1.36(-3.59%)
Jan 30, 2013 37.06 38.75 37.02 37.93 1,189,243 +1.63(+4.49%)
Jan 29, 2013 36.22 36.48 36.22 36.30 566,176 -0.11(-0.30%)
Jan 28, 2013 36.69 36.72 36.33 36.41 1,606,475 -0.59(-1.59%)
Jan 25, 2013 37.37 37.40 36.92 37.00 1,088,593 -0.15(-0.40%)
Jan 24, 2013 37.18 37.47 37.12 37.15 918,209 +0.19(+0.51%)
Jan 23, 2013 36.95 37.16 36.75 36.96 660,781 +0.59(+1.62%)
Jan 22, 2013 36.47 36.64 36.14 36.37 1,460,366 -1.32(-3.50%)
Jan 18, 2013 37.71 37.74 37.39 37.69 1,258,170 -0.11(-0.29%)
Jan 17, 2013 37.19 38.31 37.06 37.80 1,329,295 +0.70(+1.89%)
Jan 16, 2013 36.81 37.69 36.75 37.10 645,893 -1.02(-2.68%)
Jan 15, 2013 37.97 38.16 37.87 38.12 309,763 -0.17(-0.44%)
Jan 14, 2013 38.56 38.56 38.25 38.29 378,977 +0.14(+0.37%)
Jan 11, 2013 38.35 38.40 38.10 38.15 868,624 +0.25(+0.66%)
Jan 10, 2013 37.64 37.93 37.45 37.90 1,806,469 +0.14(+0.37%)
Jan 09, 2013 37.68 37.92 37.63 37.76 731,714 -0.19(-0.50%)
Jan 08, 2013 38.07 38.12 37.69 37.95 979,564 -0.60(-1.56%)
Jan 07, 2013 39.01 39.15 38.10 38.55 1,374,644 -0.70(-1.78%)
Jan 04, 2013 39.06 39.44 39.00 39.25 429,254 -0.75(-1.88%)
Jan 03, 2013 39.99 40.43 39.78 40.00 594,885 -0.14(-0.35%)
Jan 02, 2013 40.20 40.20 39.86 40.14 301,603 +0.93(+2.37%)
Dec 31, 2012 38.77 39.35 38.67 39.21 436,795 +0.48(+1.24%)
Dec 28, 2012 38.54 38.87 38.53 38.73 347,236 +0.16(+0.41%)
Dec 27, 2012 38.46 38.74 38.33 38.57 790,802 -0.62(-1.58%)
Dec 26, 2012 39.20 39.47 39.06 39.19 360,576 -0.46(-1.16%)
Dec 24, 2012 39.63 39.72 39.54 39.65 281,692 -1.10(-2.70%)
Dec 21, 2012 39.37 40.75 38.58 40.75 1,037,583 +0.42(+1.04%)
Dec 20, 2012 40.02 40.52 39.80 40.33 541,864 -0.20(-0.49%)
Dec 19, 2012 40.83 40.94 40.44 40.53 1,172,622 +1.05(+2.66%)
Dec 18, 2012 38.73 39.52 38.66 39.48 1,292,580 +1.71(+4.53%)
Dec 17, 2012 37.46 37.80 37.43 37.77 499,717 -0.08(-0.21%)
Dec 14, 2012 37.73 37.90 37.67 37.85 447,925 +0.14(+0.37%)
Dec 13, 2012 37.52 37.82 37.48 37.71 781,743 +0.05(+0.13%)
Dec 12, 2012 37.36 37.88 37.31 37.66 596,690 +0.43(+1.15%)
Dec 11, 2012 36.50 37.39 36.38 37.23 855,723 +0.86(+2.36%)
Dec 10, 2012 36.29 36.40 36.18 36.37 326,443 -0.22(-0.60%)
Dec 07, 2012 36.46 36.65 36.32 36.59 340,806 +0.34(+0.94%)
Dec 06, 2012 36.25 36.40 36.17 36.25 465,365 +0.57(+1.60%)
Dec 05, 2012 35.44 35.83 35.40 35.68 377,028 +0.23(+0.65%)
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