Financial News

Canon Inc ADR (NY: CAJ )

23.34 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 21.85 21.91 21.76 21.89 363,762 +0.45(+2.09%)
Jul 28, 2016 21.45 21.47 21.35 21.44 261,824 -0.06(-0.29%)
Jul 27, 2016 21.44 21.57 21.43 21.50 378,078 +0.36(+1.72%)
Jul 26, 2016 21.37 21.49 21.05 21.14 625,146 -0.72(-3.29%)
Jul 25, 2016 21.86 21.91 21.83 21.86 243,053 +0.13(+0.61%)
Jul 22, 2016 21.64 21.73 21.60 21.73 183,777 +0.11(+0.50%)
Jul 21, 2016 21.66 21.71 21.57 21.62 296,330 -0.05(-0.21%)
Jul 20, 2016 21.61 21.74 21.54 21.67 395,615 -0.13(-0.60%)
Jul 19, 2016 21.82 21.84 21.76 21.80 226,827 -0.01(-0.04%)
Jul 18, 2016 21.82 21.88 21.79 21.81 389,874 -0.02(-0.07%)
Jul 15, 2016 21.74 21.84 21.69 21.82 1,019,405 -0.47(-2.12%)
Jul 14, 2016 22.34 22.36 22.26 22.29 195,478 +0.19(+0.84%)
Jul 13, 2016 22.22 22.22 22.07 22.11 479,261 -0.23(-1.04%)
Jul 12, 2016 22.21 22.39 22.19 22.34 1,661,606 +0.16(+0.73%)
Jul 11, 2016 22.03 22.24 22.02 22.18 449,252 +0.35(+1.60%)
Jul 08, 2016 21.74 21.85 21.72 21.83 702,742 +0.11(+0.50%)
Jul 07, 2016 21.74 21.82 21.61 21.72 671,075 -0.13(-0.60%)
Jul 06, 2016 21.77 21.85 21.67 21.85 1,210,453 -0.08(-0.35%)
Jul 05, 2016 22.10 22.10 21.87 21.93 553,204 -0.03(-0.14%)
Jul 01, 2016 22.03 21.96 21.96 21.96 522,496 -0.19(-0.87%)
Jun 30, 2016 22.11 22.18 21.97 22.15 466,083 -0.03(-0.14%)
Jun 29, 2016 22.10 22.26 22.08 22.19 446,668 +0.15(+0.67%)
Jun 28, 2016 21.88 22.07 21.84 22.04 765,857 +0.36(+1.68%)
Jun 27, 2016 22.26 22.26 21.57 21.67 510,012 -0.34(-1.57%)
Jun 24, 2016 22.00 22.22 22.00 22.02 415,412 -0.61(-2.70%)
Jun 23, 2016 22.47 22.63 22.45 22.63 431,923 +0.37(+1.66%)
Jun 22, 2016 22.36 22.43 22.26 22.26 191,515 -0.11(-0.47%)
Jun 21, 2016 22.34 22.46 22.28 22.37 737,883 +0.45(+2.07%)
Jun 20, 2016 22.09 22.12 21.91 21.91 279,826 +0.11(+0.52%)
Jun 17, 2016 21.73 21.88 21.66 21.80 246,662 +0.14(+0.66%)
Jun 16, 2016 21.50 21.69 21.39 21.66 365,477 +0.22(+1.02%)
Jun 15, 2016 21.40 21.54 21.40 21.44 266,595 +0.23(+1.07%)
Jun 14, 2016 21.25 21.30 21.10 21.21 240,229 -0.16(-0.74%)
Jun 13, 2016 21.45 21.60 21.35 21.37 268,525 -0.17(-0.81%)
Jun 10, 2016 21.69 21.69 21.48 21.54 172,657 -0.28(-1.28%)
Jun 09, 2016 21.92 21.92 21.79 21.82 214,169 -0.17(-0.79%)
Jun 08, 2016 22.02 22.05 21.96 22.00 174,335 +0.00(+0.00%)
Jun 07, 2016 22.06 22.11 21.99 22.00 237,371 -0.02(-0.07%)
Jun 06, 2016 21.88 22.06 21.88 22.01 215,293 +0.27(+1.25%)
Jun 03, 2016 21.67 21.77 21.62 21.74 290,712 -0.03(-0.14%)
Jun 02, 2016 21.64 21.77 21.59 21.77 330,790 -0.06(-0.28%)
Jun 01, 2016 21.81 21.85 21.78 21.83 148,815 +0.06(+0.28%)
May 31, 2016 21.79 21.85 21.68 21.77 249,120 +0.21(+0.98%)
May 27, 2016 21.51 21.56 21.56 21.56 189,902 +0.01(+0.04%)
May 26, 2016 21.50 21.57 21.46 21.55 416,745 -0.04(-0.18%)
May 25, 2016 21.48 21.62 21.48 21.59 264,565 +0.11(+0.53%)
May 24, 2016 21.35 21.53 21.32 21.48 419,275 +0.22(+1.03%)
May 23, 2016 21.28 21.36 21.25 21.26 370,447 +0.05(+0.25%)
May 20, 2016 21.17 21.28 21.14 21.20 239,918 +0.20(+0.97%)
May 19, 2016 21.03 21.04 20.89 21.00 263,838 -0.23(-1.10%)
May 18, 2016 21.26 21.39 21.17 21.23 432,578 +0.08(+0.36%)
May 17, 2016 21.30 21.32 21.10 21.16 457,771 -0.24(-1.13%)
May 16, 2016 21.27 21.45 21.27 21.40 409,951 +0.39(+1.87%)
May 13, 2016 21.10 21.13 20.96 21.01 367,205 -0.19(-0.89%)
May 12, 2016 21.31 21.39 21.11 21.20 374,429 +0.04(+0.18%)
May 11, 2016 21.26 21.36 21.09 21.16 312,576 -0.25(-1.16%)
May 10, 2016 21.26 21.43 21.23 21.41 296,191 +0.49(+2.34%)
May 09, 2016 21.04 21.08 20.88 20.92 332,729 -0.22(-1.04%)
May 06, 2016 21.08 21.17 21.00 21.14 468,960 +0.06(+0.29%)
May 05, 2016 21.00 21.08 20.98 21.08 417,648 +0.10(+0.47%)
May 04, 2016 21.02 21.12 20.95 20.98 476,427 -0.15(-0.71%)
May 03, 2016 21.21 21.29 21.04 21.13 279,565 -0.26(-1.23%)
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