Financial News

Canon Inc ADR (NY: CAJ )

23.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 33.85 33.89 33.36 33.45 1,213,722 +0.25(+0.75%)
Jul 30, 2012 33.18 33.54 31.93 33.20 673,138 +0.57(+1.75%)
Jul 27, 2012 32.22 32.68 32.17 32.63 3,633,169 +0.81(+2.55%)
Jul 26, 2012 31.87 31.93 31.68 31.82 906,640 +0.16(+0.51%)
Jul 25, 2012 33.96 34.00 31.21 31.66 2,231,960 -2.50(-7.32%)
Jul 24, 2012 34.58 34.60 34.06 34.16 511,263 -0.79(-2.26%)
Jul 23, 2012 34.81 35.25 34.73 34.95 1,138,761 -1.25(-3.45%)
Jul 20, 2012 36.54 36.57 36.13 36.20 390,771 -1.02(-2.74%)
Jul 19, 2012 37.06 37.28 36.99 37.22 273,019 +0.36(+0.98%)
Jul 18, 2012 36.63 36.93 36.54 36.86 347,188 +0.36(+0.99%)
Jul 17, 2012 36.54 36.62 36.32 36.50 584,106 -0.88(-2.35%)
Jul 16, 2012 37.42 37.52 37.29 37.38 360,759 -0.20(-0.53%)
Jul 13, 2012 37.22 37.67 37.19 37.58 334,811 +0.33(+0.89%)
Jul 12, 2012 37.62 37.73 37.18 37.25 464,083 -0.84(-2.21%)
Jul 11, 2012 38.11 38.15 37.83 38.09 225,061 -0.04(-0.10%)
Jul 10, 2012 38.48 38.49 38.03 38.13 160,100 -0.30(-0.78%)
Jul 09, 2012 38.61 38.61 38.10 38.43 180,773 -0.47(-1.21%)
Jul 06, 2012 39.20 39.20 38.74 38.90 199,725 -0.90(-2.26%)
Jul 05, 2012 39.92 40.00 39.72 39.80 432,604 -0.42(-1.04%)
Jul 03, 2012 39.94 40.27 39.91 40.22 215,318 +0.49(+1.23%)
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