Financial News

Canon Inc ADR (NY: CAJ )

22.42 -0.59 (-2.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 27.46 27.51 26.60 26.79 884,869 -0.65(-2.38%)
Oct 29, 2009 27.24 27.51 27.18 27.44 699,132 +0.95(+3.57%)
Oct 28, 2009 26.84 26.89 26.44 26.50 561,922 -0.62(-2.28%)
Oct 27, 2009 27.53 27.67 26.93 27.12 595,536 -0.60(-2.16%)
Oct 26, 2009 28.04 28.27 27.57 27.71 677,697 -0.09(-0.31%)
Oct 23, 2009 27.98 27.99 27.67 27.80 978,094 -0.68(-2.37%)
Oct 22, 2009 28.24 28.52 28.04 28.47 1,564,438 +0.56(+2.01%)
Oct 21, 2009 27.99 28.30 27.90 27.91 914,057 -0.20(-0.71%)
Oct 20, 2009 27.94 28.20 27.94 28.11 1,024,023 +0.21(+0.74%)
Oct 19, 2009 27.73 28.01 27.67 27.90 924,622 +0.37(+1.34%)
Oct 16, 2009 27.54 27.58 27.34 27.53 663,294 -0.31(-1.12%)
Oct 15, 2009 27.71 27.88 27.66 27.85 1,361,166 +0.05(+0.18%)
Oct 14, 2009 27.51 27.80 27.46 27.80 1,286,862 +0.23(+0.85%)
Oct 13, 2009 27.63 27.77 27.41 27.56 864,366 -0.03(-0.10%)
Oct 12, 2009 27.65 27.73 27.32 27.59 652,836 +0.21(+0.78%)
Oct 09, 2009 27.30 27.53 27.24 27.38 691,355 +0.09(+0.31%)
Oct 08, 2009 27.41 27.42 27.18 27.29 1,095,936 +0.48(+1.80%)
Oct 07, 2009 26.93 26.93 26.68 26.81 696,602 -0.21(-0.76%)
Oct 06, 2009 27.02 27.21 26.84 27.02 529,557 -0.08(-0.29%)
Oct 05, 2009 26.68 27.16 26.68 27.09 911,538 +0.11(+0.40%)
Oct 02, 2009 27.03 27.22 26.87 26.99 577,276 -0.40(-1.45%)
Oct 01, 2009 28.06 28.13 27.32 27.39 737,927 -1.06(-3.73%)
Sep 30, 2009 28.62 28.72 28.19 28.45 369,144 -0.04(-0.12%)
Sep 29, 2009 28.59 28.83 28.44 28.48 518,544 -0.40(-1.39%)
Sep 28, 2009 28.50 28.99 28.41 28.88 856,200 +0.35(+1.23%)
Sep 25, 2009 28.69 28.96 28.50 28.53 761,728 -0.28(-0.96%)
Sep 24, 2009 29.09 29.25 28.64 28.81 1,030,428 +0.26(+0.90%)
Sep 23, 2009 28.81 29.04 28.54 28.55 427,185 -0.25(-0.86%)
Sep 22, 2009 28.74 28.92 28.73 28.80 335,961 +0.29(+1.02%)
Sep 21, 2009 28.42 28.69 28.34 28.51 204,400 -0.29(-1.01%)
Sep 18, 2009 28.97 28.97 28.71 28.80 580,439 +0.24(+0.85%)
Sep 17, 2009 28.62 28.83 28.46 28.56 455,929 -0.27(-0.93%)
Sep 16, 2009 29.00 29.34 28.79 28.83 957,634 +0.71(+2.52%)
Sep 15, 2009 27.63 28.20 27.63 28.12 954,345 +0.68(+2.46%)
Sep 14, 2009 27.26 27.50 26.75 27.44 554,955 -0.33(-1.20%)
Sep 11, 2009 27.80 28.01 27.76 27.78 557,986 -0.09(-0.31%)
Sep 10, 2009 27.61 27.90 27.46 27.86 451,530 +0.54(+1.98%)
Sep 09, 2009 27.09 27.48 26.84 27.32 1,012,478 -0.18(-0.67%)
Sep 08, 2009 27.51 27.70 27.38 27.51 834,708 +0.39(+1.44%)
Sep 04, 2009 26.89 27.21 26.76 27.12 569,743 +0.38(+1.44%)
Sep 03, 2009 26.70 26.77 26.45 26.73 580,086 -0.03(-0.11%)
Sep 02, 2009 26.83 26.94 26.61 26.76 1,087,439 -0.15(-0.55%)
Sep 01, 2009 27.37 27.53 26.89 26.91 825,894 -0.27(-0.99%)
Aug 31, 2009 27.26 27.26 27.03 27.18 755,731 -0.90(-3.19%)
Aug 28, 2009 28.02 28.23 27.90 28.08 529,251 +0.34(+1.23%)
Aug 27, 2009 27.63 27.76 27.42 27.73 751,073 -0.05(-0.18%)
Aug 26, 2009 27.81 27.92 27.59 27.78 1,314,642 -0.21(-0.74%)
Aug 25, 2009 27.92 28.15 27.83 27.99 641,099 +0.16(+0.59%)
Aug 24, 2009 27.70 27.92 27.64 27.83 721,948 +0.81(+3.00%)
Aug 21, 2009 26.76 27.12 26.68 27.02 640,472 +0.27(+1.01%)
Aug 20, 2009 26.33 26.81 26.31 26.75 865,437 +0.95(+3.67%)
Aug 19, 2009 25.56 25.98 25.40 25.80 552,059 +0.23(+0.92%)
Aug 18, 2009 25.24 25.64 24.65 25.56 1,115,685 +1.10(+4.48%)
Aug 17, 2009 24.68 24.75 24.36 24.47 487,596 -0.80(-3.18%)
Aug 14, 2009 25.69 25.69 25.10 25.27 428,626 -0.27(-1.06%)
Aug 13, 2009 25.59 25.63 25.24 25.54 1,012,417 +0.06(+0.25%)
Aug 12, 2009 25.29 25.69 25.10 25.48 1,011,202 +0.19(+0.76%)
Aug 11, 2009 25.41 25.47 25.26 25.29 479,386 -0.12(-0.48%)
Aug 10, 2009 25.28 25.56 25.28 25.41 912,402 +0.06(+0.25%)
Aug 07, 2009 25.32 25.74 25.32 25.34 807,873 +0.04(+0.17%)
Aug 06, 2009 25.34 25.46 25.13 25.30 2,508,368 -0.18(-0.73%)
Aug 05, 2009 25.42 25.61 25.28 25.49 721,937 -0.34(-1.32%)
Aug 04, 2009 25.91 25.91 25.71 25.83 250,121 -0.35(-1.33%)
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