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 (%)
Aug 31, 2005 35.46 36.12 35.46 36.03 318,145 +0.28(+0.78%)
Aug 30, 2005 35.73 35.89 35.64 35.75 509,763 -0.63(-1.72%)
Aug 29, 2005 35.96 36.45 35.92 36.38 332,766 -0.05(-0.14%)
Aug 26, 2005 36.97 36.97 36.40 36.43 586,383 -0.40(-1.08%)
Aug 25, 2005 36.63 36.84 36.52 36.82 480,522 +0.37(+1.01%)
Aug 24, 2005 36.60 36.76 36.45 36.45 255,584 +0.05(+0.14%)
Aug 23, 2005 36.28 36.45 36.16 36.40 212,846 +0.12(+0.33%)
Aug 22, 2005 35.92 36.35 35.92 36.28 318,707 +0.47(+1.31%)
Aug 19, 2005 35.79 35.88 35.72 35.81 279,484 +0.21(+0.58%)
Aug 18, 2005 35.57 35.76 35.53 35.61 222,968 -0.10(-0.28%)
Aug 17, 2005 35.29 35.89 35.27 35.71 451,842 +0.64(+1.83%)
Aug 16, 2005 35.25 35.38 35.07 35.07 629,824 -0.32(-0.90%)
Aug 15, 2005 35.14 35.47 35.01 35.39 255,584 -0.01(-0.04%)
Aug 12, 2005 35.53 35.57 35.23 35.40 267,394 -0.55(-1.52%)
Aug 11, 2005 35.57 36.00 35.57 35.95 276,251 +0.28(+0.78%)
Aug 10, 2005 35.92 36.09 35.62 35.67 352,589 +0.46(+1.29%)
Aug 09, 2005 35.26 35.47 35.15 35.22 281,593 +0.35(+1.00%)
Aug 08, 2005 34.87 35.08 34.86 34.87 286,654 -0.17(-0.49%)
Aug 05, 2005 35.07 35.20 34.93 35.04 232,528 -0.29(-0.83%)
Aug 04, 2005 35.57 35.57 35.33 35.33 318,145 -0.48(-1.33%)
Aug 03, 2005 35.64 35.84 35.61 35.81 240,963 +0.01(+0.02%)
Aug 02, 2005 35.35 35.80 35.35 35.80 685,917 +0.75(+2.15%)
Aug 01, 2005 34.90 35.17 34.90 35.05 410,650 +0.07(+0.20%)
Jul 29, 2005 35.21 35.27 34.83 34.98 619,420 -0.74(-2.07%)
Jul 28, 2005 35.32 36.23 35.28 35.71 1,089,539 -1.38(-3.72%)
Jul 27, 2005 37.59 37.59 37.09 37.09 725,844 -0.87(-2.29%)
Jul 26, 2005 38.05 38.18 37.96 37.96 332,485 -0.43(-1.13%)
Jul 25, 2005 38.58 38.58 38.30 38.40 170,389 -0.23(-0.59%)
Jul 22, 2005 38.66 38.82 38.55 38.62 191,758 -0.26(-0.68%)
Jul 21, 2005 38.94 39.16 38.77 38.89 219,454 +0.13(+0.33%)
Jul 20, 2005 38.50 38.83 38.28 38.76 259,802 +0.09(+0.22%)
Jul 19, 2005 38.91 38.91 38.54 38.67 186,979 +0.51(+1.32%)
Jul 18, 2005 38.38 38.45 38.16 38.17 148,317 -0.21(-0.56%)
Jul 15, 2005 38.38 38.48 38.21 38.38 162,798 +0.17(+0.45%)
Jul 14, 2005 38.13 38.38 38.09 38.21 227,889 +0.13(+0.34%)
Jul 13, 2005 38.34 38.34 38.01 38.08 155,769 -0.22(-0.58%)
Jul 12, 2005 38.16 38.40 38.13 38.30 122,309 +0.26(+0.67%)
Jul 11, 2005 38.20 38.20 37.98 38.05 161,673 +0.10(+0.26%)
Jul 08, 2005 37.72 38.08 37.64 37.95 242,088 +0.23(+0.60%)
Jul 07, 2005 37.59 37.76 37.32 37.72 235,199 +0.13(+0.34%)
Jul 06, 2005 37.61 37.73 37.46 37.59 158,018 -0.28(-0.73%)
Jul 05, 2005 37.42 37.98 37.41 37.87 140,585 +0.27(+0.72%)
Jul 01, 2005 37.61 37.89 37.59 37.60 160,548 +0.16(+0.44%)
Jun 30, 2005 37.54 37.83 37.41 37.44 390,968 -0.66(-1.74%)
Jun 29, 2005 38.06 38.19 37.88 38.10 194,992 -0.21(-0.54%)
Jun 28, 2005 38.20 38.40 38.05 38.30 161,673 +0.17(+0.45%)
Jun 27, 2005 38.33 38.34 38.08 38.13 161,814 -0.37(-0.96%)
Jun 24, 2005 38.77 38.77 38.38 38.50 169,265 -0.31(-0.79%)
Jun 23, 2005 39.05 39.24 38.70 38.81 201,037 -0.03(-0.07%)
Jun 22, 2005 38.99 39.08 38.69 38.84 183,323 -0.18(-0.47%)
Jun 21, 2005 38.80 39.02 38.71 39.02 302,259 +0.40(+1.03%)
Jun 20, 2005 38.73 38.80 38.55 38.62 290,731 -0.08(-0.20%)
Jun 17, 2005 38.61 38.82 38.60 38.70 460,418 +0.09(+0.22%)
Jun 16, 2005 38.59 38.68 38.50 38.62 246,868 -0.37(-0.95%)
Jun 15, 2005 38.84 38.99 38.51 38.99 175,591 +0.47(+1.22%)
Jun 14, 2005 38.38 38.62 38.33 38.52 237,168 +0.26(+0.67%)
Jun 13, 2005 38.23 38.39 38.14 38.26 327,283 -0.28(-0.72%)
Jun 10, 2005 38.17 38.82 38.17 38.54 190,071 -0.34(-0.88%)
Jun 09, 2005 38.73 39.04 38.64 38.88 237,730 -0.52(-1.32%)
Jun 08, 2005 39.44 39.63 39.30 39.40 265,285 +0.42(+1.08%)
Jun 07, 2005 38.91 39.21 38.81 38.98 253,476 +0.02(+0.05%)
Jun 06, 2005 38.98 38.99 38.76 38.96 139,179 +0.23(+0.61%)
Jun 03, 2005 38.87 38.94 38.65 38.72 182,480 -0.26(-0.66%)
Jun 02, 2005 38.84 39.00 38.77 38.98 524,384 -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