Financial News

Canon Inc (NY: CAJ )

22.97 USD -0.77 (-3.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 56.49 57.32 56.39 57.12 173,200 +1.57(+2.83%)
Aug 30, 2007 55.20 56.05 55.00 55.55 194,200 -0.87(-1.54%)
Aug 29, 2007 55.95 56.50 55.59 56.42 289,900 +0.92(+1.66%)
Aug 28, 2007 55.22 56.86 55.22 55.50 325,900 -0.52(-0.93%)
Aug 27, 2007 55.92 56.71 55.92 56.02 310,900 -0.50(-0.88%)
Aug 24, 2007 55.60 56.52 55.04 56.52 603,900 +2.26(+4.17%)
Aug 23, 2007 54.00 54.35 53.83 54.26 315,200 +1.88(+3.59%)
Aug 22, 2007 51.84 52.48 51.70 52.38 211,000 +0.92(+1.79%)
Aug 21, 2007 51.15 51.80 51.11 51.46 251,600 +0.46(+0.90%)
Aug 20, 2007 50.82 51.35 50.56 51.00 414,560 +1.31(+2.64%)
Aug 17, 2007 49.65 50.03 48.35 49.69 706,600 -0.89(-1.76%)
Aug 16, 2007 51.44 51.44 49.20 50.58 645,200 -0.42(-0.82%)
Aug 15, 2007 51.70 52.23 51.00 51.00 351,500 -0.70(-1.35%)
Aug 14, 2007 52.30 52.41 51.55 51.70 332,200 -0.27(-0.52%)
Aug 13, 2007 52.60 52.68 51.97 51.97 357,400 -0.58(-1.10%)
Aug 10, 2007 52.40 52.68 51.94 52.55 361,000 -0.67(-1.26%)
Aug 09, 2007 53.80 54.16 53.21 53.22 525,000 -1.38(-2.53%)
Aug 08, 2007 53.55 54.65 53.55 54.60 597,900 +0.88(+1.64%)
Aug 07, 2007 53.38 54.14 53.24 53.72 290,300 -0.08(-0.15%)
Aug 06, 2007 53.90 54.01 53.31 53.80 352,300 -0.23(-0.43%)
Aug 03, 2007 54.26 55.24 53.90 54.03 339,700 -1.21(-2.19%)
Aug 02, 2007 55.39 55.58 54.81 55.24 260,500 +1.14(+2.11%)
Aug 01, 2007 53.41 54.14 53.23 54.10 377,800 +1.02(+1.92%)
Jul 31, 2007 52.87 53.87 52.77 53.08 719,100 -0.64(-1.19%)
Jul 30, 2007 53.73 54.00 53.10 53.72 476,600 -0.37(-0.68%)
Jul 27, 2007 55.03 55.30 53.94 54.09 368,500 -1.13(-2.05%)
Jul 26, 2007 57.00 57.04 52.19 55.22 1,184,900 -2.98(-5.12%)
Jul 25, 2007 58.50 58.65 57.66 58.20 329,000 -0.68(-1.15%)
Jul 24, 2007 59.33 59.38 58.63 58.88 218,000 +0.17(+0.29%)
Jul 23, 2007 58.91 59.00 58.58 58.71 216,500 +0.23(+0.39%)
Jul 20, 2007 59.00 59.07 58.21 58.48 221,600 +0.20(+0.34%)
Jul 19, 2007 57.98 58.45 57.98 58.28 152,600 +0.83(+1.44%)
Jul 18, 2007 57.59 57.72 56.82 57.45 508,800 -0.90(-1.54%)
Jul 17, 2007 58.45 58.64 58.28 58.35 154,700 -0.33(-0.56%)
Jul 16, 2007 58.86 58.97 58.57 58.68 79,800 -0.17(-0.29%)
Jul 13, 2007 58.93 59.00 58.53 58.85 109,000 +0.41(+0.70%)
Jul 12, 2007 57.69 58.44 57.60 58.44 138,600 +1.14(+1.99%)
Jul 11, 2007 56.95 57.33 56.67 57.30 234,800 -0.40(-0.69%)
Jul 10, 2007 58.00 57.82 57.42 57.70 167,700 -0.43(-0.74%)
Jul 09, 2007 58.51 58.64 58.10 58.13 220,100 -0.33(-0.56%)
Jul 06, 2007 58.50 58.75 58.23 58.46 308,600 -0.86(-1.45%)
Jul 05, 2007 59.29 59.37 58.96 59.32 192,200 -0.02(-0.03%)
Jul 03, 2007 59.30 59.39 59.14 59.34 74,900 +0.14(+0.24%)
Jul 02, 2007 58.80 59.20 58.70 59.20 195,800 +0.56(+0.95%)
Jun 29, 2007 58.68 58.95 58.55 58.64 435,100 +0.21(+0.36%)
Jun 28, 2007 58.56 58.88 58.43 58.43 172,400 -0.58(-0.98%)
Jun 27, 2007 58.82 59.15 58.51 59.01 105,265 -0.54(-0.91%)
Jun 26, 2007 60.16 60.16 59.43 59.55 208,800 +0.34(+0.57%)
Jun 25, 2007 59.40 59.87 59.10 59.21 168,600 +0.63(+1.08%)
Jun 22, 2007 58.52 59.28 58.38 58.58 189,400 -1.05(-1.76%)
Jun 21, 2007 59.38 59.73 59.11 59.63 306,100 +0.65(+1.10%)
Jun 20, 2007 59.63 59.63 58.79 58.98 296,400 -0.78(-1.31%)
Jun 19, 2007 59.75 59.80 59.44 59.76 185,500 +0.20(+0.34%)
Jun 18, 2007 59.61 59.71 59.08 59.56 265,500 +0.88(+1.50%)
Jun 15, 2007 58.75 58.90 58.45 58.68 249,800 -0.25(-0.42%)
Jun 14, 2007 58.67 59.20 58.60 58.93 191,400 -0.42(-0.71%)
Jun 13, 2007 59.05 59.44 58.86 59.35 175,700 +1.12(+1.92%)
Jun 12, 2007 58.64 59.03 58.20 58.23 88,700 -0.72(-1.22%)
Jun 11, 2007 58.83 59.25 58.81 58.95 142,700 +0.09(+0.15%)
Jun 08, 2007 57.61 58.93 57.61 58.86 252,100 +1.34(+2.33%)
Jun 07, 2007 58.22 58.22 57.50 57.52 210,600 -0.71(-1.22%)
Jun 06, 2007 58.81 58.82 57.87 58.23 173,300 -0.63(-1.07%)
Jun 05, 2007 58.97 59.09 58.59 58.86 200,700 -0.26(-0.44%)
Jun 04, 2007 58.74 59.16 58.74 59.12 130,100 -0.07(-0.12%)
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