Financial News

Canon Inc ADR (NY: CAJ )

22.12 USD -2.91 (-11.63%)
Streaming Delayed Price Updated: 11:33 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.71 26.75 26.62 26.70 177,158 -0.29(-1.07%)
Sep 27, 2019 27.01 27.19 26.97 26.99 328,200 +0.25(+0.93%)
Sep 26, 2019 26.82 26.85 26.68 26.74 147,605 +0.08(+0.30%)
Sep 25, 2019 26.50 26.76 26.50 26.66 421,659 +0.32(+1.21%)
Sep 24, 2019 26.43 26.66 26.27 26.34 343,360 -0.45(-1.68%)
Sep 23, 2019 26.70 26.79 26.61 26.79 327,161 -0.04(-0.15%)
Sep 20, 2019 27.14 27.23 26.78 26.83 827,500 -0.29(-1.07%)
Sep 19, 2019 27.18 27.22 27.09 27.12 139,915 +0.01(+0.04%)
Sep 18, 2019 27.38 27.41 26.92 27.11 248,238 -0.11(-0.40%)
Sep 17, 2019 27.09 27.24 27.04 27.22 188,247 +0.08(+0.29%)
Sep 16, 2019 27.14 27.19 27.09 27.14 123,859 -0.09(-0.33%)
Sep 13, 2019 27.24 27.28 27.17 27.23 155,100 +0.15(+0.55%)
Sep 12, 2019 27.10 27.15 27.04 27.08 252,482 +0.13(+0.48%)
Sep 11, 2019 26.80 26.97 26.80 26.95 237,771 +0.39(+1.47%)
Sep 10, 2019 26.58 26.58 26.48 26.56 394,960 +0.41(+1.57%)
Sep 09, 2019 26.26 26.26 26.12 26.15 162,831 +0.07(+0.27%)
Sep 06, 2019 26.14 26.17 26.06 26.08 168,600 -0.03(-0.11%)
Sep 05, 2019 26.11 26.21 26.06 26.11 254,921 +0.17(+0.66%)
Sep 04, 2019 25.86 26.00 25.86 25.94 357,974 +0.06(+0.23%)
Sep 03, 2019 25.91 25.91 25.83 25.88 230,491 -0.02(-0.08%)
Aug 30, 2019 26.05 26.05 25.82 25.90 166,100 +0.03(+0.12%)
Aug 29, 2019 25.87 25.92 25.82 25.87 208,657 +0.06(+0.23%)
Aug 28, 2019 25.73 25.95 25.71 25.81 502,122 -0.03(-0.12%)
Aug 27, 2019 26.03 26.03 25.84 25.84 324,135 +0.24(+0.94%)
Aug 26, 2019 25.61 25.67 25.51 25.60 270,323 +0.08(+0.31%)
Aug 23, 2019 25.65 25.87 25.49 25.52 402,800 -0.19(-0.74%)
Aug 22, 2019 25.88 25.88 25.71 25.71 320,035 -0.02(-0.08%)
Aug 21, 2019 25.73 25.79 25.70 25.73 318,468 +0.03(+0.12%)
Aug 20, 2019 25.94 25.94 25.66 25.70 682,952 -0.16(-0.62%)
Aug 19, 2019 25.85 25.95 25.83 25.86 292,151 -0.05(-0.19%)
Aug 16, 2019 25.75 25.93 25.75 25.91 437,100 +0.33(+1.29%)
Aug 15, 2019 25.71 25.81 25.49 25.58 490,707 -0.24(-0.93%)
Aug 14, 2019 26.00 26.08 25.74 25.82 492,413 -0.48(-1.83%)
Aug 13, 2019 26.31 26.63 26.25 26.30 329,259 -0.41(-1.54%)
Aug 12, 2019 26.77 26.81 26.60 26.71 323,668 -0.10(-0.37%)
Aug 09, 2019 26.96 27.01 26.76 26.81 179,400 -0.23(-0.85%)
Aug 08, 2019 26.83 27.08 26.80 27.04 144,572 +0.10(+0.37%)
Aug 07, 2019 26.76 27.02 26.59 26.94 588,896 +0.18(+0.67%)
Aug 06, 2019 26.76 26.88 26.50 26.76 460,666 +0.23(+0.87%)
Aug 05, 2019 26.69 26.90 26.40 26.53 527,815 -0.70(-2.57%)
Aug 02, 2019 27.25 27.34 27.04 27.23 335,100 -0.04(-0.15%)
Aug 01, 2019 27.54 27.60 27.11 27.27 473,497 +0.17(+0.63%)
Jul 31, 2019 27.41 27.46 27.01 27.10 265,788 -0.40(-1.45%)
Jul 30, 2019 27.61 27.62 27.39 27.50 308,356 -0.33(-1.19%)
Jul 29, 2019 27.93 27.97 27.80 27.83 177,880 -0.25(-0.89%)
Jul 26, 2019 28.06 28.14 28.05 28.08 203,800 +0.27(+0.97%)
Jul 25, 2019 28.03 28.03 27.77 27.81 165,320 -0.67(-2.35%)
Jul 24, 2019 28.45 28.51 28.24 28.48 312,361 -0.35(-1.21%)
Jul 23, 2019 28.63 28.92 28.63 28.83 250,154 +0.43(+1.51%)
Jul 22, 2019 28.28 28.45 28.28 28.40 172,586 -0.14(-0.49%)
Jul 19, 2019 28.63 28.70 28.53 28.54 188,800 +0.14(+0.49%)
Jul 18, 2019 28.10 28.45 28.08 28.40 471,105 +0.27(+0.96%)
Jul 17, 2019 29.25 29.25 28.12 28.13 1,392,244 -1.19(-4.06%)
Jul 16, 2019 29.49 29.49 29.28 29.32 196,136 -0.43(-1.45%)
Jul 15, 2019 29.72 29.78 29.68 29.75 117,655 -0.02(-0.07%)
Jul 12, 2019 29.68 29.77 29.56 29.77 98,700 +0.13(+0.44%)
Jul 11, 2019 29.67 29.71 29.60 29.64 111,645 +0.10(+0.34%)
Jul 10, 2019 29.43 29.56 29.42 29.54 177,135 +0.39(+1.34%)
Jul 09, 2019 29.02 29.15 28.85 29.15 224,987 -0.24(-0.82%)
Jul 08, 2019 29.41 29.47 29.37 29.39 120,243 -0.12(-0.41%)
Jul 05, 2019 29.43 29.51 29.28 29.51 187,100 -0.23(-0.77%)
Jul 03, 2019 29.68 29.76 29.65 29.74 103,400 +0.08(+0.27%)
Jul 02, 2019 29.54 29.69 29.51 29.66 168,636 +0.13(+0.44%)
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