Financial News

Canon Inc ADR (NY: CAJ )

23.27 USD +0.77 (+3.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 54.13 54.28 53.88 54.26 397,200 +0.19(+0.35%)
Sep 29, 2005 53.35 54.19 53.33 54.07 294,600 +1.13(+2.13%)
Sep 28, 2005 52.94 53.11 52.87 52.94 123,100 +0.30(+0.57%)
Sep 27, 2005 52.50 52.79 52.31 52.64 216,300 +0.04(+0.08%)
Sep 26, 2005 52.23 52.72 52.23 52.60 210,300 +0.37(+0.71%)
Sep 23, 2005 52.23 52.50 52.16 52.23 367,800 -0.30(-0.57%)
Sep 22, 2005 51.90 52.56 51.83 52.53 300,100 +0.31(+0.59%)
Sep 21, 2005 52.36 52.59 52.19 52.22 247,100 -0.14(-0.27%)
Sep 20, 2005 52.70 52.97 52.22 52.36 262,700 -0.02(-0.04%)
Sep 19, 2005 52.88 52.88 52.24 52.38 329,000 -0.49(-0.93%)
Sep 16, 2005 52.65 52.99 52.38 52.87 154,900 +0.18(+0.34%)
Sep 15, 2005 52.55 52.82 52.54 52.69 105,900 +0.23(+0.44%)
Sep 14, 2005 52.75 53.00 52.37 52.46 200,900 +0.12(+0.23%)
Sep 13, 2005 52.15 52.48 52.15 52.34 172,600 +0.24(+0.46%)
Sep 12, 2005 52.07 52.27 52.01 52.10 198,400 +0.28(+0.54%)
Sep 09, 2005 51.40 51.98 51.35 51.82 170,600 +1.25(+2.47%)
Sep 08, 2005 50.45 50.78 50.45 50.57 161,700 -0.13(-0.26%)
Sep 07, 2005 50.50 50.84 50.43 50.70 454,500 -0.58(-1.13%)
Sep 06, 2005 50.91 51.29 50.91 51.28 190,400 +0.28(+0.55%)
Sep 02, 2005 50.95 51.02 50.78 51.00 129,200 +0.06(+0.12%)
Sep 01, 2005 50.40 51.11 50.40 50.94 143,100 +0.29(+0.57%)
Aug 31, 2005 49.85 50.78 49.85 50.65 226,300 +0.39(+0.78%)
Aug 30, 2005 50.23 50.45 50.10 50.26 362,600 -0.88(-1.72%)
Aug 29, 2005 50.55 51.24 50.50 51.14 236,700 -0.07(-0.14%)
Aug 26, 2005 51.97 51.97 51.17 51.21 417,100 -0.56(-1.08%)
Aug 25, 2005 51.50 51.79 51.34 51.77 341,800 +0.52(+1.01%)
Aug 24, 2005 51.46 51.68 51.25 51.25 181,800 +0.07(+0.14%)
Aug 23, 2005 51.01 51.25 50.83 51.18 151,400 +0.17(+0.33%)
Aug 22, 2005 50.50 51.11 50.50 51.01 226,700 +0.66(+1.31%)
Aug 19, 2005 50.31 50.44 50.22 50.35 198,800 +0.29(+0.58%)
Aug 18, 2005 50.00 50.27 49.95 50.06 158,600 -0.14(-0.28%)
Aug 17, 2005 49.61 50.46 49.59 50.20 321,400 +0.90(+1.83%)
Aug 16, 2005 49.55 49.74 49.30 49.30 448,000 -0.45(-0.90%)
Aug 15, 2005 49.40 49.86 49.22 49.75 181,800 -0.02(-0.04%)
Aug 12, 2005 49.95 50.00 49.53 49.77 190,200 -0.77(-1.52%)
Aug 11, 2005 50.00 50.61 50.00 50.54 196,500 +0.39(+0.78%)
Aug 10, 2005 50.50 50.74 50.07 50.15 250,800 +0.64(+1.29%)
Aug 09, 2005 49.57 49.87 49.41 49.51 200,300 +0.49(+1.00%)
Aug 08, 2005 49.02 49.32 49.01 49.02 203,900 -0.24(-0.49%)
Aug 05, 2005 49.30 49.48 49.10 49.26 165,400 -0.41(-0.83%)
Aug 04, 2005 50.00 50.01 49.67 49.67 226,300 -0.67(-1.33%)
Aug 03, 2005 50.10 50.39 50.06 50.34 171,400 +0.01(+0.02%)
Aug 02, 2005 49.70 50.33 49.70 50.33 487,900 +1.06(+2.15%)
Aug 01, 2005 49.07 49.45 49.07 49.27 292,100 +0.10(+0.20%)
Jul 29, 2005 49.50 49.59 48.96 49.17 440,600 -1.04(-2.07%)
Jul 28, 2005 49.65 50.93 49.60 50.21 775,000 -1.94(-3.72%)
Jul 27, 2005 52.85 52.85 52.15 52.15 516,300 -1.22(-2.29%)
Jul 26, 2005 53.49 53.67 53.36 53.37 236,500 -0.61(-1.13%)
Jul 25, 2005 54.24 54.24 53.85 53.98 121,200 -0.32(-0.59%)
Jul 22, 2005 54.35 54.57 54.20 54.30 136,400 -0.37(-0.68%)
Jul 21, 2005 54.75 55.05 54.50 54.67 156,100 +0.18(+0.33%)
Jul 20, 2005 54.12 54.59 53.81 54.49 184,800 +0.12(+0.22%)
Jul 19, 2005 54.70 54.70 54.18 54.37 133,000 +0.71(+1.32%)
Jul 18, 2005 53.96 54.05 53.65 53.66 105,500 -0.30(-0.56%)
Jul 15, 2005 53.95 54.10 53.72 53.96 115,800 +0.24(+0.45%)
Jul 14, 2005 53.61 53.95 53.55 53.72 162,100 +0.18(+0.34%)
Jul 13, 2005 53.90 53.90 53.43 53.54 110,800 -0.31(-0.58%)
Jul 12, 2005 53.65 53.98 53.60 53.85 87,000 +0.36(+0.67%)
Jul 11, 2005 53.70 53.70 53.40 53.49 115,000 +0.14(+0.26%)
Jul 08, 2005 53.03 53.54 52.92 53.35 172,200 +0.32(+0.60%)
Jul 07, 2005 52.85 53.09 52.46 53.03 167,300 +0.18(+0.34%)
Jul 06, 2005 52.88 53.05 52.66 52.85 112,400 -0.39(-0.73%)
Jul 05, 2005 52.61 53.40 52.60 53.24 100,000 +0.38(+0.72%)
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