Financial News

Canon Inc ADR (NY: CAJ )

25.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 46.00 46.34 45.65 45.65 90,100 -0.45(-0.98%)
Jun 27, 2003 46.12 46.50 46.01 46.10 54,600 -0.02(-0.04%)
Jun 26, 2003 46.14 47.14 45.85 46.12 75,700 +0.12(+0.26%)
Jun 25, 2003 46.63 46.85 46.00 46.00 49,700 -0.71(-1.52%)
Jun 24, 2003 46.05 46.85 46.00 46.71 82,100 +0.11(+0.24%)
Jun 23, 2003 47.30 47.30 46.29 46.60 170,600 -0.88(-1.85%)
Jun 20, 2003 47.46 47.65 47.27 47.48 144,700 +0.07(+0.15%)
Jun 19, 2003 47.80 48.09 47.31 47.41 89,600 -0.79(-1.64%)
Jun 18, 2003 48.22 48.42 47.57 48.20 133,500 -0.21(-0.43%)
Jun 17, 2003 48.80 48.86 48.33 48.41 329,100 +1.60(+3.42%)
Jun 16, 2003 46.41 46.90 46.23 46.81 86,900 +0.10(+0.21%)
Jun 13, 2003 47.00 47.06 46.67 46.71 210,500 -0.15(-0.32%)
Jun 12, 2003 47.00 47.15 46.70 46.86 56,600 +0.24(+0.51%)
Jun 11, 2003 46.06 46.77 45.96 46.62 123,600 +2.41(+5.45%)
Jun 10, 2003 43.81 44.25 43.76 44.21 267,000 +0.45(+1.03%)
Jun 09, 2003 44.15 44.21 43.65 43.76 54,700 -0.15(-0.34%)
Jun 06, 2003 44.40 44.60 43.90 43.91 87,700 +0.91(+2.12%)
Jun 05, 2003 43.00 43.00 42.66 43.00 62,800 -0.50(-1.15%)
Jun 04, 2003 43.30 43.57 43.25 43.50 148,900 -0.59(-1.34%)
Jun 03, 2003 43.66 44.19 43.56 44.09 137,500 +0.21(+0.48%)
Jun 02, 2003 43.50 44.53 43.50 43.88 171,200 +1.14(+2.67%)
May 30, 2003 42.10 43.00 42.00 42.74 95,000 +0.67(+1.59%)
May 29, 2003 41.55 42.45 41.55 42.07 81,700 +0.97(+2.36%)
May 28, 2003 40.53 41.25 40.53 41.10 81,400 +0.17(+0.42%)
May 27, 2003 40.60 40.93 40.41 40.93 92,200 -0.17(-0.41%)
May 23, 2003 41.15 41.30 40.87 41.10 39,000 +0.55(+1.36%)
May 22, 2003 39.90 40.65 39.84 40.55 56,400 +0.94(+2.37%)
May 21, 2003 39.50 39.72 39.48 39.61 57,800 -0.97(-2.39%)
May 20, 2003 40.25 40.68 40.25 40.58 45,600 +0.74(+1.86%)
May 19, 2003 40.05 40.33 39.84 39.84 44,900 -0.31(-0.77%)
May 16, 2003 40.27 40.30 39.87 40.15 49,400 -0.27(-0.67%)
May 15, 2003 40.25 40.50 40.23 40.42 90,000 +0.11(+0.27%)
May 14, 2003 40.71 40.71 40.07 40.31 46,300 -0.67(-1.63%)
May 13, 2003 40.90 41.15 40.77 40.98 100,100 -0.75(-1.80%)
May 12, 2003 41.50 41.85 41.48 41.73 289,100 -0.76(-1.79%)
May 09, 2003 42.10 42.50 41.89 42.49 85,000 +1.68(+4.12%)
May 08, 2003 41.00 41.10 40.80 40.81 78,600 -0.82(-1.97%)
May 07, 2003 42.00 42.00 41.50 41.63 54,200 -0.79(-1.86%)
May 06, 2003 41.82 42.70 41.82 42.42 202,200 +1.25(+3.04%)
May 05, 2003 41.05 41.70 41.05 41.17 128,300 +0.12(+0.29%)
May 02, 2003 40.00 41.40 40.00 41.05 115,000 +1.29(+3.24%)
May 01, 2003 39.86 39.95 39.48 39.76 91,100 -0.35(-0.87%)
Apr 30, 2003 39.80 40.32 39.80 40.11 100,000 +0.56(+1.42%)
Apr 29, 2003 39.55 39.72 39.10 39.55 76,300 -0.10(-0.25%)
Apr 28, 2003 39.25 39.65 39.00 39.65 68,300 +1.10(+2.85%)
Apr 25, 2003 38.75 38.75 38.41 38.55 145,500 +1.27(+3.41%)
Apr 24, 2003 37.60 37.60 37.18 37.28 136,100 +0.69(+1.89%)
Apr 23, 2003 35.80 36.74 35.75 36.59 290,100 +0.80(+2.24%)
Apr 22, 2003 35.17 35.79 35.02 35.79 81,400 +0.63(+1.79%)
Apr 21, 2003 35.02 35.30 35.01 35.16 37,600 -0.09(-0.26%)
Apr 17, 2003 35.23 35.25 34.95 35.25 62,900 +0.08(+0.23%)
Apr 16, 2003 35.00 35.44 35.00 35.17 54,600 +0.12(+0.34%)
Apr 15, 2003 34.80 35.20 34.70 35.05 63,700 +0.57(+1.65%)
Apr 14, 2003 34.14 34.48 34.00 34.48 175,000 -0.01(-0.03%)
Apr 11, 2003 34.40 34.80 34.19 34.49 153,800 -1.01(-2.85%)
Apr 10, 2003 35.50 35.52 35.25 35.50 118,400 +0.24(+0.68%)
Apr 09, 2003 35.35 35.50 35.15 35.26 40,900 -0.09(-0.25%)
Apr 08, 2003 35.90 35.91 35.30 35.35 61,500 -0.79(-2.19%)
Apr 07, 2003 36.05 36.45 36.05 36.14 88,500 +0.50(+1.40%)
Apr 04, 2003 35.85 35.85 35.45 35.64 67,400 -0.46(-1.27%)
Apr 03, 2003 36.10 36.26 35.85 36.10 84,600 +0.00(+0.00%)
Apr 02, 2003 35.61 36.44 35.61 36.10 144,800 +0.66(+1.86%)
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