Financial News

Canon Inc ADR (NY: CAJ )

24.51 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 48.91 49.57 48.84 49.01 379,000 +1.63(+3.44%)
Jul 30, 2003 47.40 47.63 47.20 47.38 55,800 -0.50(-1.04%)
Jul 29, 2003 48.05 48.35 47.81 47.88 108,300 +0.48(+1.01%)
Jul 28, 2003 47.24 47.54 47.02 47.40 141,700 -0.40(-0.84%)
Jul 25, 2003 46.23 47.90 46.23 47.80 101,600 +1.51(+3.26%)
Jul 24, 2003 46.52 47.31 46.29 46.29 222,700 +0.00(+0.00%)
Jul 23, 2003 46.20 46.31 45.65 46.29 212,300 -0.39(-0.84%)
Jul 22, 2003 45.76 46.68 45.76 46.68 261,500 +0.82(+1.79%)
Jul 21, 2003 46.55 46.65 45.55 45.86 371,900 -1.29(-2.74%)
Jul 18, 2003 47.25 47.35 46.82 47.15 404,000 -0.45(-0.95%)
Jul 17, 2003 47.26 48.11 47.10 47.60 571,300 -1.74(-3.53%)
Jul 16, 2003 48.70 49.57 48.70 49.34 391,300 +0.85(+1.75%)
Jul 15, 2003 48.85 48.96 48.17 48.49 211,700 -0.59(-1.20%)
Jul 14, 2003 48.82 49.78 48.66 49.08 333,300 +0.83(+1.72%)
Jul 11, 2003 47.50 48.53 47.50 48.25 281,200 -0.33(-0.68%)
Jul 10, 2003 48.99 49.15 48.52 48.58 273,400 -1.33(-2.66%)
Jul 09, 2003 49.70 50.17 49.61 49.91 354,000 -1.19(-2.33%)
Jul 08, 2003 50.94 51.24 50.74 51.10 232,000 -0.92(-1.77%)
Jul 07, 2003 50.58 52.12 50.58 52.02 300,800 +2.52(+5.09%)
Jul 03, 2003 49.80 49.99 49.45 49.50 135,500 +0.91(+1.87%)
Jul 02, 2003 47.75 48.95 47.75 48.59 76,900 +1.39(+2.94%)
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