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 (%)
Jan 30, 2015 31.62 31.79 31.44 31.51 343,865 -0.29(-0.91%)
Jan 29, 2015 31.78 31.84 31.52 31.80 486,742 +0.02(+0.06%)
Jan 28, 2015 32.96 32.96 31.74 31.78 590,900 -1.22(-3.70%)
Jan 27, 2015 33.25 33.25 32.96 33.00 305,468 -0.27(-0.81%)
Jan 26, 2015 33.05 33.27 32.94 33.27 357,705 +0.22(+0.67%)
Jan 23, 2015 32.99 33.13 32.99 33.05 183,216 -0.10(-0.30%)
Jan 22, 2015 33.05 33.21 32.90 33.15 290,176 -0.13(-0.39%)
Jan 21, 2015 33.04 33.31 32.99 33.28 1,902,256 +0.66(+2.02%)
Jan 20, 2015 32.62 32.70 32.44 32.62 373,788 +0.35(+1.08%)
Jan 16, 2015 32.21 32.29 32.08 32.27 190,343 +0.08(+0.25%)
Jan 15, 2015 31.74 32.32 32.10 32.19 302,721 +0.45(+1.42%)
Jan 14, 2015 31.79 31.84 31.54 31.74 236,668 +0.12(+0.38%)
Jan 13, 2015 31.70 31.88 31.46 31.62 383,642 +0.51(+1.64%)
Jan 12, 2015 31.09 31.18 30.84 31.11 351,790 +0.04(+0.13%)
Jan 09, 2015 31.22 31.27 31.04 31.07 244,634 -0.38(-1.21%)
Jan 08, 2015 31.18 31.47 31.16 31.45 279,890 +0.36(+1.16%)
Jan 07, 2015 31.05 31.31 30.89 31.09 234,799 +0.08(+0.26%)
Jan 06, 2015 31.10 31.14 30.78 31.01 575,641 -0.18(-0.58%)
Jan 05, 2015 31.41 31.41 31.14 31.19 217,357 -0.49(-1.55%)
Jan 02, 2015 31.73 31.85 31.63 31.68 266,188 +0.02(+0.06%)
Dec 31, 2014 31.73 31.66 31.66 31.66 238,600 -0.22(-0.69%)
Dec 30, 2014 32.08 32.08 31.84 31.88 234,912 -0.43(-1.33%)
Dec 29, 2014 32.41 32.43 32.28 32.31 232,360 -0.52(-1.58%)
Dec 26, 2014 32.84 32.87 32.63 32.83 159,451 -0.67(-2.00%)
Dec 24, 2014 33.36 33.50 33.50 33.50 132,700 +0.15(+0.45%)
Dec 23, 2014 33.34 33.53 33.30 33.35 159,890 -0.02(-0.06%)
Dec 22, 2014 33.25 33.43 33.25 33.37 160,690 +0.42(+1.27%)
Dec 19, 2014 32.97 33.06 32.87 32.95 361,072 -0.24(-0.72%)
Dec 18, 2014 33.02 33.22 32.95 33.19 315,136 +0.63(+1.93%)
Dec 17, 2014 32.36 32.72 32.25 32.56 933,280 +0.53(+1.65%)
Dec 16, 2014 32.14 32.31 31.99 32.03 379,929 -0.17(-0.53%)
Dec 15, 2014 32.53 32.60 32.15 32.20 344,175 -0.66(-2.01%)
Dec 12, 2014 33.15 33.21 32.85 32.86 743,351 +0.45(+1.39%)
Dec 11, 2014 32.37 32.77 32.33 32.41 634,295 +0.76(+2.40%)
Dec 10, 2014 31.91 31.98 31.57 31.65 358,319 -0.62(-1.92%)
Dec 09, 2014 32.31 32.37 32.15 32.27 232,039 +0.03(+0.09%)
Dec 08, 2014 32.24 32.28 32.18 32.24 193,455 -0.18(-0.56%)
Dec 05, 2014 32.38 32.42 32.24 32.42 226,945 -0.10(-0.31%)
Dec 04, 2014 32.55 32.55 32.41 32.52 145,838 -0.23(-0.70%)
Dec 03, 2014 32.82 32.82 32.62 32.75 195,205 -0.20(-0.61%)
Dec 02, 2014 32.95 33.00 32.84 32.95 450,596 +0.10(+0.30%)
Dec 01, 2014 32.80 32.91 32.77 32.85 305,124 +0.94(+2.95%)
Nov 28, 2014 31.91 32.06 31.88 31.91 112,773 +0.07(+0.22%)
Nov 26, 2014 31.80 31.84 31.84 31.84 173,000 +0.01(+0.03%)
Nov 25, 2014 31.78 31.93 31.78 31.83 245,124 +0.36(+1.14%)
Nov 24, 2014 31.44 31.55 31.39 31.47 311,971 +0.03(+0.10%)
Nov 21, 2014 31.45 31.62 31.22 31.44 236,586 +0.41(+1.32%)
Nov 20, 2014 31.00 31.15 31.00 31.03 103,150 +0.03(+0.10%)
Nov 19, 2014 31.05 31.09 30.86 31.00 148,691 -0.05(-0.16%)
Nov 18, 2014 30.97 31.18 30.96 31.05 179,253 +0.25(+0.81%)
Nov 17, 2014 30.87 30.87 30.75 30.80 207,660 -0.47(-1.50%)
Nov 14, 2014 31.19 31.33 31.11 31.27 171,825 +0.22(+0.71%)
Nov 13, 2014 31.08 31.20 30.99 31.05 168,608 +0.14(+0.45%)
Nov 12, 2014 30.61 30.97 30.61 30.91 248,393 -0.08(-0.26%)
Nov 11, 2014 31.05 31.14 30.99 30.99 266,042 +0.11(+0.36%)
Nov 10, 2014 30.79 30.96 30.77 30.88 259,202 +0.00(+0.00%)
Nov 07, 2014 30.87 30.93 30.76 30.88 194,121 +0.04(+0.13%)
Nov 06, 2014 30.95 31.03 30.83 30.84 149,997 -0.19(-0.61%)
Nov 05, 2014 30.86 31.13 30.86 31.03 215,345 +0.31(+1.01%)
Nov 04, 2014 30.75 30.75 30.54 30.72 335,036 -0.37(-1.19%)
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