Financial News

Canon Inc ADR (NY: CAJ )

25.39 USD +0.31 (+1.24%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.61 21.88 21.20 21.64 615,118 -0.96(-4.25%)
Mar 30, 2020 22.30 22.68 22.11 22.60 680,504 +0.67(+3.06%)
Mar 27, 2020 21.82 22.30 21.69 21.93 537,200 -0.27(-1.22%)
Mar 26, 2020 21.75 22.35 21.75 22.20 568,553 +0.35(+1.60%)
Mar 25, 2020 21.60 21.95 21.13 21.85 1,506,436 +0.16(+0.74%)
Mar 24, 2020 21.74 21.95 21.28 21.69 729,186 +1.47(+7.27%)
Mar 23, 2020 20.56 20.61 19.83 20.22 541,644 -0.90(-4.26%)
Mar 20, 2020 21.70 21.98 21.00 21.12 680,200 -0.28(-1.31%)
Mar 19, 2020 21.42 21.85 21.13 21.40 806,567 +1.14(+5.63%)
Mar 18, 2020 20.00 20.63 19.61 20.26 718,002 +0.27(+1.35%)
Mar 17, 2020 19.46 20.02 19.18 19.99 933,159 +0.83(+4.33%)
Mar 16, 2020 19.34 19.86 19.13 19.16 733,492 -1.45(-7.04%)
Mar 13, 2020 20.77 20.77 19.58 20.61 879,600 +0.48(+2.38%)
Mar 12, 2020 21.04 21.16 20.13 20.13 777,344 -2.20(-9.85%)
Mar 11, 2020 22.93 23.01 22.02 22.33 904,034 -0.69(-3.00%)
Mar 10, 2020 23.11 23.12 22.46 23.02 945,120 -0.11(-0.48%)
Mar 09, 2020 22.92 23.88 22.92 23.13 656,274 -1.86(-7.44%)
Mar 06, 2020 24.95 25.06 24.81 24.99 633,700 -0.59(-2.31%)
Mar 05, 2020 25.36 25.62 25.36 25.58 433,425 -0.17(-0.66%)
Mar 04, 2020 25.65 25.76 25.45 25.75 427,183 +0.29(+1.14%)
Mar 03, 2020 25.56 25.70 25.19 25.46 971,493 -0.38(-1.47%)
Mar 02, 2020 25.50 25.86 25.41 25.84 803,224 +0.69(+2.74%)
Feb 28, 2020 24.83 25.16 24.69 25.15 905,600 +0.13(+0.52%)
Feb 27, 2020 25.11 25.37 24.94 25.02 1,071,404 -0.33(-1.30%)
Feb 26, 2020 25.37 25.57 25.21 25.35 1,428,467 +0.58(+2.34%)
Feb 25, 2020 25.25 25.39 24.59 24.77 1,431,934 +0.74(+3.08%)
Feb 24, 2020 24.00 24.16 23.98 24.03 441,667 -0.64(-2.59%)
Feb 21, 2020 24.85 24.85 24.62 24.67 229,600 -0.33(-1.32%)
Feb 20, 2020 25.07 25.11 24.92 25.00 367,016 -0.22(-0.87%)
Feb 19, 2020 25.35 25.37 25.21 25.22 234,583 -0.16(-0.63%)
Feb 18, 2020 25.39 25.44 25.35 25.38 195,590 -0.21(-0.82%)
Feb 14, 2020 25.76 25.78 25.58 25.59 250,000 -0.34(-1.31%)
Feb 13, 2020 25.99 26.01 25.90 25.93 171,947 -0.08(-0.31%)
Feb 12, 2020 26.00 26.05 25.89 26.01 281,890 -0.65(-2.44%)
Feb 11, 2020 26.55 26.69 26.55 26.66 213,579 +0.16(+0.60%)
Feb 10, 2020 26.53 26.59 26.43 26.50 200,949 -0.34(-1.27%)
Feb 07, 2020 26.97 26.97 26.74 26.84 138,600 -0.11(-0.41%)
Feb 06, 2020 26.76 26.95 26.76 26.95 232,210 +0.43(+1.62%)
Feb 05, 2020 26.43 26.62 26.43 26.52 239,270 +0.15(+0.57%)
Feb 04, 2020 26.46 26.49 26.37 26.37 195,900 -0.05(-0.19%)
Feb 03, 2020 26.39 26.51 26.35 26.42 239,290 +0.25(+0.96%)
Jan 31, 2020 26.42 26.42 26.07 26.17 424,500 -0.32(-1.21%)
Jan 30, 2020 26.49 26.52 26.24 26.49 420,406 -0.68(-2.50%)
Jan 29, 2020 27.61 27.62 26.91 27.17 500,845 -0.76(-2.72%)
Jan 28, 2020 27.68 27.94 27.60 27.93 225,220 +0.35(+1.27%)
Jan 27, 2020 27.51 27.66 27.51 27.58 185,125 -0.22(-0.79%)
Jan 24, 2020 28.03 28.03 27.75 27.80 227,100 -0.23(-0.82%)
Jan 23, 2020 27.97 28.03 27.86 28.03 93,240 +0.12(+0.43%)
Jan 22, 2020 27.99 27.99 27.84 27.91 205,080 -0.12(-0.43%)
Jan 21, 2020 28.02 28.08 27.97 28.03 106,265 +0.03(+0.11%)
Jan 17, 2020 27.93 28.00 27.89 28.00 69,900 +0.06(+0.21%)
Jan 16, 2020 27.97 27.97 27.85 27.94 117,830 +0.01(+0.04%)
Jan 15, 2020 27.99 28.05 27.89 27.93 203,869 -0.02(-0.07%)
Jan 14, 2020 27.98 28.00 27.92 27.95 295,221 -0.10(-0.36%)
Jan 13, 2020 27.99 28.09 27.89 28.05 194,276 +0.15(+0.54%)
Jan 10, 2020 27.98 28.02 27.87 27.90 177,200 -0.23(-0.82%)
Jan 09, 2020 28.10 28.14 28.04 28.13 148,442 +0.03(+0.11%)
Jan 08, 2020 28.01 28.18 28.00 28.10 111,199 +0.12(+0.43%)
Jan 07, 2020 28.05 28.05 27.92 27.98 130,298 +0.13(+0.47%)
Jan 06, 2020 27.67 27.88 27.67 27.85 184,418 +0.28(+1.02%)
Jan 03, 2020 27.87 27.87 27.38 27.57 231,300 +0.01(+0.04%)
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