Financial News

Canon Inc ADR (NY: CAJ )

24.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 24.13 24.55 23.77 24.43 1,567,885 +0.88(+3.74%)
Aug 02, 2021 23.38 23.70 23.38 23.55 293,899 +0.47(+2.04%)
Jul 30, 2021 22.97 23.24 22.96 23.08 273,386 +0.12(+0.52%)
Jul 29, 2021 23.08 23.19 22.95 22.96 410,203 -0.56(-2.38%)
Jul 28, 2021 23.68 23.81 23.24 23.52 349,376 -0.36(-1.51%)
Jul 27, 2021 23.97 23.98 23.67 23.88 197,539 -0.09(-0.38%)
Jul 26, 2021 23.99 24.02 23.84 23.97 233,697 -0.20(-0.83%)
Jul 23, 2021 24.07 24.31 24.07 24.17 214,062 +0.22(+0.92%)
Jul 22, 2021 24.06 24.13 23.93 23.95 300,664 -0.10(-0.42%)
Jul 21, 2021 24.03 24.07 23.71 24.05 576,689 -0.72(-2.91%)
Jul 20, 2021 24.70 24.82 24.54 24.77 511,742 +0.96(+4.03%)
Jul 19, 2021 23.54 24.04 23.39 23.81 807,732 +1.13(+4.98%)
Jul 16, 2021 22.93 22.93 22.65 22.68 123,137 -0.31(-1.35%)
Jul 15, 2021 23.14 23.14 22.90 22.99 181,219 -0.32(-1.37%)
Jul 14, 2021 23.42 23.42 23.15 23.31 247,014 +0.45(+1.97%)
Jul 13, 2021 22.92 22.98 22.80 22.86 178,033 +0.16(+0.70%)
Jul 12, 2021 22.84 22.84 22.68 22.70 126,017 -0.18(-0.79%)
Jul 09, 2021 22.60 23.01 22.60 22.88 289,889 +0.57(+2.55%)
Jul 08, 2021 22.21 22.41 22.11 22.31 264,431 -0.25(-1.11%)
Jul 07, 2021 22.44 22.58 22.31 22.56 322,089 +0.21(+0.94%)
Jul 06, 2021 22.53 22.54 22.28 22.35 121,532 -0.19(-0.84%)
Jul 02, 2021 22.40 22.57 22.38 22.54 194,172 +0.14(+0.63%)
Jul 01, 2021 22.47 22.47 22.34 22.40 212,582 -0.23(-1.02%)
Jun 30, 2021 22.66 22.72 22.55 22.63 154,656 -0.11(-0.48%)
Jun 29, 2021 22.88 22.98 22.67 22.74 314,026 -0.31(-1.34%)
Jun 28, 2021 23.20 23.29 23.01 23.05 215,360 -0.46(-1.96%)
Jun 25, 2021 23.37 23.55 23.37 23.51 109,079 +0.18(+0.77%)
Jun 24, 2021 23.23 23.36 23.23 23.33 135,062 +0.16(+0.69%)
Jun 23, 2021 23.29 23.38 23.16 23.17 318,020 -0.09(-0.39%)
Jun 22, 2021 23.45 23.45 23.22 23.26 338,551 -0.23(-0.98%)
Jun 21, 2021 23.05 23.51 23.05 23.49 238,218 +0.52(+2.26%)
Jun 18, 2021 23.46 23.46 22.89 22.97 508,559 -0.77(-3.24%)
Jun 17, 2021 23.66 23.80 23.61 23.74 289,927 +0.08(+0.34%)
Jun 16, 2021 23.77 23.79 23.56 23.66 117,356 +0.02(+0.08%)
Jun 15, 2021 23.81 23.85 23.62 23.64 239,980 -0.03(-0.13%)
Jun 14, 2021 23.89 23.89 23.60 23.67 319,920 -0.30(-1.25%)
Jun 11, 2021 24.02 24.02 23.82 23.97 135,074 -0.19(-0.79%)
Jun 10, 2021 24.00 24.17 24.00 24.16 171,487 +0.36(+1.51%)
Jun 09, 2021 23.89 23.91 23.78 23.80 113,090 +0.02(+0.08%)
Jun 08, 2021 23.82 23.83 23.66 23.78 167,403 +0.03(+0.13%)
Jun 07, 2021 23.85 23.85 23.56 23.75 196,128 -0.02(-0.08%)
Jun 04, 2021 23.67 23.83 23.59 23.77 290,756 +0.18(+0.76%)
Jun 03, 2021 23.46 23.68 23.46 23.59 359,802 +0.10(+0.43%)
Jun 02, 2021 23.42 23.49 23.26 23.49 512,638 +0.00(+0.00%)
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