Financial News

Canon Inc ADR (NY: CAJ )

24.86 USD -0.02 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.76 27.76 27.61 27.64 102,500 -0.18(-0.65%)
Nov 27, 2019 27.74 27.84 27.70 27.82 365,900 +0.15(+0.54%)
Nov 26, 2019 27.68 27.69 27.61 27.67 192,215 -0.01(-0.04%)
Nov 25, 2019 27.50 27.68 27.50 27.68 119,152 +0.22(+0.80%)
Nov 22, 2019 27.47 27.52 27.36 27.46 174,000 -0.01(-0.04%)
Nov 21, 2019 27.50 27.51 27.41 27.47 147,391 +0.12(+0.44%)
Nov 20, 2019 27.55 27.55 27.31 27.35 271,645 -0.39(-1.41%)
Nov 19, 2019 27.84 27.86 27.73 27.74 156,261 -0.07(-0.25%)
Nov 18, 2019 27.91 27.91 27.79 27.81 148,053 +0.01(+0.04%)
Nov 15, 2019 27.75 27.84 27.70 27.80 129,900 +0.16(+0.58%)
Nov 14, 2019 27.67 27.69 27.53 27.64 126,307 -0.19(-0.68%)
Nov 13, 2019 27.63 27.83 27.63 27.83 238,207 +0.09(+0.32%)
Nov 12, 2019 27.83 27.83 27.71 27.74 189,313 +0.09(+0.33%)
Nov 11, 2019 27.53 27.80 27.52 27.65 504,923 +0.06(+0.22%)
Nov 08, 2019 27.52 27.61 27.45 27.59 122,700 +0.06(+0.22%)
Nov 07, 2019 27.45 27.57 27.44 27.53 138,287 +0.21(+0.77%)
Nov 06, 2019 27.43 27.47 27.32 27.32 208,955 -0.22(-0.80%)
Nov 05, 2019 27.60 27.65 27.54 27.54 203,606 -0.13(-0.47%)
Nov 04, 2019 27.62 27.70 27.59 27.67 157,210 +0.02(+0.07%)
Nov 01, 2019 27.37 27.65 27.36 27.65 238,400 +0.55(+2.03%)
Oct 31, 2019 27.23 27.28 27.00 27.10 156,608 -0.24(-0.88%)
Oct 30, 2019 27.19 27.34 27.16 27.34 329,484 +0.66(+2.47%)
Oct 29, 2019 26.58 26.79 26.57 26.68 612,571 +0.74(+2.85%)
Oct 28, 2019 26.29 26.57 25.71 25.94 1,083,271 -1.33(-4.88%)
Oct 25, 2019 27.14 27.38 27.07 27.27 523,300 -0.13(-0.47%)
Oct 24, 2019 27.50 27.50 27.32 27.40 206,269 +0.07(+0.26%)
Oct 23, 2019 27.28 27.34 27.21 27.33 310,070 +0.20(+0.74%)
Oct 22, 2019 27.18 27.25 27.11 27.13 314,650 +0.03(+0.11%)
Oct 21, 2019 26.94 27.23 26.83 27.10 509,750 +0.65(+2.46%)
Oct 18, 2019 26.41 26.51 26.36 26.45 243,800 -0.38(-1.42%)
Oct 17, 2019 26.73 26.86 26.73 26.83 166,939 -0.01(-0.04%)
Oct 16, 2019 26.82 26.89 26.71 26.84 296,487 -0.03(-0.11%)
Oct 15, 2019 26.83 26.94 26.80 26.87 377,421 +0.23(+0.86%)
Oct 14, 2019 26.56 26.72 26.50 26.64 138,705 -0.12(-0.45%)
Oct 11, 2019 26.53 26.82 26.53 26.76 174,700 +0.46(+1.75%)
Oct 10, 2019 26.20 26.39 26.20 26.30 345,293 -0.04(-0.15%)
Oct 09, 2019 26.23 26.42 26.23 26.34 158,361 +0.13(+0.50%)
Oct 08, 2019 26.48 26.48 26.21 26.21 190,863 -0.26(-0.98%)
Oct 07, 2019 26.35 26.60 26.35 26.47 202,205 -0.40(-1.49%)
Oct 04, 2019 26.72 26.92 26.71 26.87 229,400 +0.16(+0.60%)
Oct 03, 2019 26.61 26.75 26.51 26.71 255,566 -0.28(-1.04%)
Oct 02, 2019 26.92 27.03 26.80 26.99 517,580 +0.18(+0.67%)
Oct 01, 2019 27.06 27.06 26.79 26.81 187,299 +0.11(+0.41%)
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%)
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