Financial News

Canon Inc ADR (NY: CAJ )

22.42 -0.31 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 25.45 25.51 25.27 25.39 645,341 -0.34(-1.32%)
May 27, 2022 25.51 25.74 25.51 25.73 201,548 +0.16(+0.63%)
May 26, 2022 25.35 25.61 25.30 25.57 237,318 +0.36(+1.43%)
May 25, 2022 25.15 25.29 25.05 25.21 590,523 -0.14(-0.55%)
May 24, 2022 25.10 25.41 25.10 25.35 426,253 +0.12(+0.48%)
May 23, 2022 25.05 25.24 25.05 25.23 244,885 +0.20(+0.80%)
May 20, 2022 24.99 25.10 24.81 25.03 238,101 -0.02(-0.08%)
May 19, 2022 25.01 25.17 25.00 25.05 259,142 +0.33(+1.33%)
May 18, 2022 24.78 25.03 24.67 24.72 282,268 -0.19(-0.76%)
May 17, 2022 24.69 24.93 24.66 24.91 313,864 +0.34(+1.38%)
May 16, 2022 24.46 24.69 24.38 24.57 407,941 -0.01(-0.04%)
May 13, 2022 24.60 24.61 24.43 24.58 246,795 -0.06(-0.24%)
May 12, 2022 24.58 24.75 24.36 24.64 657,405 +0.63(+2.62%)
May 11, 2022 24.16 24.35 23.98 24.01 451,309 +0.08(+0.33%)
May 10, 2022 24.00 24.17 23.83 23.93 303,967 +0.41(+1.74%)
May 09, 2022 23.70 23.76 23.46 23.52 429,240 +0.34(+1.47%)
May 06, 2022 23.43 23.43 23.03 23.18 369,253 +0.29(+1.27%)
May 05, 2022 23.09 23.45 22.67 22.89 466,709 -0.46(-1.97%)
May 04, 2022 22.96 23.37 22.00 23.35 209,010 +0.45(+1.97%)
May 03, 2022 22.88 22.96 22.81 22.90 181,269 +0.11(+0.48%)
May 02, 2022 22.91 22.97 22.57 22.79 388,930 -0.19(-0.83%)
Apr 29, 2022 23.22 23.47 22.94 22.98 219,708 -0.21(-0.91%)
Apr 28, 2022 22.91 23.24 22.72 23.19 271,416 +0.49(+2.16%)
Apr 27, 2022 22.85 22.99 22.69 22.70 409,505 +0.02(+0.09%)
Apr 26, 2022 23.00 23.25 22.50 22.68 453,016 -0.64(-2.74%)
Apr 25, 2022 23.16 23.32 23.00 23.32 293,335 +0.17(+0.73%)
Apr 22, 2022 23.35 23.55 23.13 23.15 229,355 -0.23(-0.98%)
Apr 21, 2022 24.11 24.21 23.37 23.38 377,497 -1.20(-4.88%)
Apr 20, 2022 24.74 24.76 24.55 24.58 250,099 +0.56(+2.33%)
Apr 19, 2022 23.98 24.03 23.84 24.02 176,404 +0.10(+0.42%)
Apr 18, 2022 24.00 24.03 23.85 23.92 180,483 -0.21(-0.87%)
Apr 14, 2022 24.31 24.52 24.11 24.13 261,579 +0.35(+1.47%)
Apr 13, 2022 23.68 23.82 23.67 23.78 223,944 +0.07(+0.30%)
Apr 12, 2022 23.88 23.94 23.67 23.71 166,517 -0.06(-0.25%)
Apr 11, 2022 24.00 24.00 23.75 23.77 193,343 -0.46(-1.90%)
Apr 08, 2022 24.23 24.33 24.09 24.23 311,489 +0.21(+0.87%)
Apr 07, 2022 23.81 24.05 23.71 24.02 206,878 +0.24(+1.01%)
Apr 06, 2022 23.75 23.86 23.67 23.78 185,375 -0.15(-0.63%)
Apr 05, 2022 24.27 24.27 23.89 23.93 186,254 -0.50(-2.05%)
Apr 04, 2022 24.24 24.46 24.24 24.43 173,637 +0.04(+0.16%)
Apr 01, 2022 24.38 24.41 24.23 24.39 149,775 +0.08(+0.33%)
Mar 31, 2022 24.40 24.53 24.30 24.31 208,874 -0.03(-0.12%)
Mar 30, 2022 24.40 24.55 24.30 24.34 135,747 -0.11(-0.45%)
Mar 29, 2022 24.29 24.56 24.29 24.45 208,278 +0.57(+2.39%)
Mar 28, 2022 23.91 23.91 23.75 23.88 128,353 -0.11(-0.46%)
Mar 25, 2022 23.97 24.05 23.85 23.99 147,753 -0.07(-0.29%)
Mar 24, 2022 24.00 24.07 23.93 24.06 140,772 +0.39(+1.65%)
Mar 23, 2022 23.93 23.93 23.65 23.67 336,538 -0.29(-1.21%)
Mar 22, 2022 23.89 24.05 23.82 23.96 287,022 -0.19(-0.79%)
Mar 21, 2022 24.10 24.25 24.05 24.15 203,021 +0.01(+0.04%)
Mar 18, 2022 23.94 24.15 23.87 24.14 152,462 +0.17(+0.71%)
Mar 17, 2022 23.81 24.02 23.74 23.97 198,661 -0.30(-1.24%)
Mar 16, 2022 24.00 24.28 23.92 24.27 250,493 +0.51(+2.15%)
Mar 15, 2022 23.45 23.79 23.45 23.76 221,930 +0.39(+1.67%)
Mar 14, 2022 23.33 23.55 23.32 23.37 229,773 +0.25(+1.08%)
Mar 11, 2022 23.27 23.45 23.12 23.12 231,221 +0.06(+0.26%)
Mar 10, 2022 23.01 23.18 22.95 23.06 287,911 +0.09(+0.39%)
Mar 09, 2022 22.70 23.00 22.70 22.97 303,530 +0.69(+3.10%)
Mar 08, 2022 22.37 22.61 22.26 22.28 360,806 +0.08(+0.36%)
Mar 07, 2022 22.63 22.63 22.20 22.20 239,867 -0.67(-2.93%)
Mar 04, 2022 22.90 23.03 22.78 22.87 238,231 -0.10(-0.44%)
Mar 03, 2022 23.02 23.15 22.83 22.97 249,110 +0.01(+0.04%)
Mar 02, 2022 22.84 22.99 22.70 22.96 358,544 -0.29(-1.25%)
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