Financial News

Canon Inc ADR (NY: CAJ )

22.46 USD -0.34 (-1.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 45.98 46.33 45.62 45.63 330,915 -0.57(-1.23%)
Jul 30, 2008 46.00 46.63 45.94 46.20 540,461 -0.27(-0.58%)
Jul 29, 2008 46.47 46.55 45.56 46.47 330,859 +0.06(+0.13%)
Jul 28, 2008 47.10 47.26 46.38 46.41 304,067 -1.43(-2.99%)
Jul 25, 2008 47.03 48.36 47.00 47.84 422,918 -0.99(-2.03%)
Jul 24, 2008 51.00 51.00 48.75 48.83 398,514 +0.13(+0.27%)
Jul 23, 2008 47.51 48.95 47.51 48.70 504,295 -0.06(-0.12%)
Jul 22, 2008 47.56 48.76 47.40 48.76 510,004 +1.44(+3.04%)
Jul 21, 2008 46.56 47.70 46.56 47.32 253,934 -0.07(-0.15%)
Jul 18, 2008 47.25 47.52 47.03 47.39 353,651 -0.57(-1.19%)
Jul 17, 2008 47.48 48.03 47.26 47.96 568,470 +0.31(+0.65%)
Jul 16, 2008 46.15 47.67 46.15 47.65 486,925 +1.83(+3.99%)
Jul 15, 2008 45.43 46.43 45.34 45.82 696,381 -0.53(-1.14%)
Jul 14, 2008 46.99 47.00 46.21 46.35 445,417 -0.52(-1.11%)
Jul 11, 2008 47.07 47.33 46.28 46.87 1,063,300 -1.28(-2.66%)
Jul 10, 2008 48.70 48.70 47.57 48.15 738,787 -0.65(-1.33%)
Jul 09, 2008 49.24 49.78 48.80 48.80 353,346 -0.92(-1.85%)
Jul 08, 2008 48.54 49.74 48.54 49.72 811,356 +0.37(+0.75%)
Jul 07, 2008 49.12 49.99 49.03 49.35 349,391 +0.10(+0.20%)
Jul 04, 2008 49.48 49.75 49.10 49.25 276,228 +0.00(+0.00%)
Jul 03, 2008 49.48 49.75 49.10 49.25 276,228 +0.57(+1.17%)
Jul 02, 2008 49.58 49.69 48.53 48.68 352,596 -1.37(-2.74%)
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