Financial News

Canon, Inc. American Depositary Shares (NY: CAJ )

24.57 USD +0.13 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 47.00 47.29 46.31 46.72 400,465 -0.14(-0.30%)
Sep 29, 2010 46.85 47.06 46.70 46.86 346,961 +0.86(+1.87%)
Sep 28, 2010 46.32 46.32 45.53 46.00 280,258 +0.28(+0.61%)
Sep 27, 2010 45.96 45.98 45.61 45.72 238,956 +0.20(+0.44%)
Sep 24, 2010 45.36 45.69 45.24 45.52 244,326 +0.56(+1.25%)
Sep 23, 2010 44.63 45.31 44.56 44.96 264,214 -0.35(-0.77%)
Sep 22, 2010 45.43 45.64 45.03 45.31 317,288 -0.46(-1.01%)
Sep 21, 2010 45.83 46.29 45.65 45.77 471,676 +0.29(+0.64%)
Sep 20, 2010 45.22 45.58 45.00 45.48 322,621 +0.76(+1.70%)
Sep 17, 2010 44.72 45.01 44.62 44.72 351,028 -0.73(-1.61%)
Sep 15, 2010 44.82 45.46 44.82 45.45 377,097 +0.93(+2.09%)
Sep 14, 2010 44.55 44.90 44.18 44.52 438,990 -0.51(-1.13%)
Sep 13, 2010 44.85 45.11 44.59 45.03 403,140 +0.36(+0.81%)
Sep 10, 2010 44.50 44.74 44.37 44.67 491,118 +1.60(+3.71%)
Sep 09, 2010 43.08 43.24 42.82 43.07 644,443 +0.83(+1.96%)
Sep 08, 2010 42.31 42.45 42.15 42.24 266,343 +0.04(+0.09%)
Sep 07, 2010 42.59 42.59 42.15 42.20 177,021 -0.44(-1.03%)
Sep 03, 2010 42.35 42.68 42.34 42.64 159,054 +0.72(+1.72%)
Sep 02, 2010 41.60 41.92 41.49 41.92 220,705 -0.01(-0.02%)
Sep 01, 2010 41.43 42.12 41.22 41.93 219,881 +1.04(+2.54%)
Aug 31, 2010 40.86 41.11 40.36 40.89 800 -0.76(-1.82%)
Aug 30, 2010 41.68 41.84 41.50 41.65 364,281 +0.30(+0.73%)
Aug 27, 2010 41.35 41.46 40.74 41.35 301,798 +0.79(+1.95%)
Aug 26, 2010 40.80 41.05 40.40 40.56 293,260 -0.04(-0.10%)
Aug 25, 2010 40.43 40.73 40.14 40.60 283,269 -0.42(-1.02%)
Aug 24, 2010 41.22 41.32 40.79 41.02 524,626 -0.16(-0.39%)
Aug 23, 2010 41.76 41.86 41.18 41.18 178,073 -0.78(-1.86%)
Aug 20, 2010 41.89 41.97 41.61 41.96 165,399 -0.30(-0.71%)
Aug 19, 2010 42.49 42.82 41.65 42.26 415,932 +0.47(+1.12%)
Aug 18, 2010 41.84 42.03 41.60 41.79 150,156 -0.05(-0.12%)
Aug 17, 2010 41.56 42.09 41.55 41.84 149,480 +0.41(+0.99%)
Aug 16, 2010 41.29 41.54 40.89 41.43 171,405 +0.12(+0.29%)
Aug 13, 2010 41.31 41.57 41.05 41.31 169,007 -0.15(-0.36%)
Aug 12, 2010 41.16 41.52 41.08 41.46 399,876 +0.72(+1.77%)
Aug 11, 2010 41.24 41.35 40.68 40.74 239,643 -1.77(-4.16%)
Aug 10, 2010 42.37 42.74 42.14 42.51 162,334 -0.72(-1.67%)
Aug 09, 2010 42.90 43.23 42.71 43.23 180,439 +0.05(+0.12%)
Aug 06, 2010 43.18 43.37 42.59 43.18 230,393 +0.10(+0.23%)
Aug 05, 2010 43.09 43.16 42.62 43.08 204,551 -0.01(-0.02%)
Aug 04, 2010 43.22 43.23 42.85 43.09 355,303 -0.86(-1.96%)
Aug 03, 2010 43.84 44.26 43.70 43.95 265,249 -0.44(-0.99%)
Aug 02, 2010 44.16 44.51 43.54 44.39 335,504 +1.07(+2.47%)
Jul 30, 2010 43.32 43.43 42.90 43.32 542,917 +0.12(+0.28%)
Jul 29, 2010 43.50 43.80 43.02 43.20 503,556 +1.07(+2.54%)
Jul 28, 2010 42.34 42.34 41.89 42.13 502,986 +0.78(+1.89%)
Jul 27, 2010 40.75 41.69 40.66 41.35 382,491 +0.77(+1.90%)
Jul 26, 2010 40.27 40.60 40.07 40.58 486,505 +0.59(+1.48%)
Jul 23, 2010 39.51 40.17 39.32 39.99 296,497 +0.95(+2.43%)
Jul 22, 2010 38.78 39.28 38.73 39.04 319,296 +0.90(+2.36%)
Jul 21, 2010 38.78 38.78 38.00 38.14 225,038 -0.64(-1.65%)
Jul 20, 2010 38.04 38.78 37.99 38.78 377,401 +0.43(+1.12%)
Jul 19, 2010 37.96 38.44 37.94 38.35 165,322 +0.36(+0.95%)
Jul 16, 2010 37.99 39.06 37.98 37.99 300,331 -1.77(-4.45%)
Jul 15, 2010 39.62 39.82 39.38 39.76 211,971 -0.37(-0.92%)
Jul 14, 2010 40.05 40.23 39.90 40.13 412,049 +0.55(+1.39%)
Jul 13, 2010 39.32 39.70 39.21 39.58 179,263 +0.42(+1.07%)
Jul 12, 2010 39.00 39.22 38.77 39.16 203,365 -0.17(-0.43%)
Jul 09, 2010 39.33 39.42 38.94 39.33 540,570 +0.17(+0.43%)
Jul 08, 2010 39.05 39.19 38.68 39.16 773,160 +0.27(+0.69%)
Jul 07, 2010 38.39 38.91 38.27 38.89 305,927 +0.78(+2.05%)
Jul 06, 2010 38.20 38.74 37.79 38.11 419,003 +0.94(+2.53%)
Jul 02, 2010 37.17 37.47 36.98 37.17 549,394 +0.16(+0.43%)
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