Financial News

Canon Inc ADR (NY: CAJ )

22.08 USD -0.15 (-0.67%)
Streaming Delayed Price Updated: 11:20 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 32.35 32.44 31.80 31.87 187,400 -0.95(-2.89%)
Sep 27, 2002 33.10 33.25 32.59 32.82 54,700 +0.22(+0.67%)
Sep 26, 2002 33.00 33.00 32.35 32.60 100,300 -0.55(-1.66%)
Sep 25, 2002 32.42 33.25 32.41 33.15 67,000 +0.65(+2.00%)
Sep 24, 2002 32.70 32.75 32.18 32.50 108,600 -0.70(-2.11%)
Sep 23, 2002 33.45 33.45 32.76 33.20 86,400 -0.39(-1.16%)
Sep 20, 2002 33.35 33.69 33.31 33.59 74,300 +0.53(+1.60%)
Sep 19, 2002 34.00 34.00 32.95 33.06 59,800 -1.94(-5.54%)
Sep 18, 2002 34.00 35.15 34.00 35.00 114,600 +0.98(+2.88%)
Sep 17, 2002 34.20 34.60 34.01 34.02 63,800 -0.29(-0.85%)
Sep 16, 2002 34.25 34.33 33.75 34.31 140,200 +0.05(+0.15%)
Sep 13, 2002 33.62 34.28 33.50 34.26 123,000 +0.54(+1.60%)
Sep 12, 2002 34.01 34.12 33.70 33.72 78,100 +0.24(+0.72%)
Sep 11, 2002 33.75 33.89 33.36 33.48 43,300 -0.07(-0.21%)
Sep 10, 2002 33.20 33.57 33.20 33.55 63,000 +0.44(+1.33%)
Sep 09, 2002 32.65 33.25 32.63 33.11 51,500 +0.47(+1.44%)
Sep 06, 2002 32.55 32.91 32.45 32.64 94,300 +0.09(+0.28%)
Sep 05, 2002 33.25 33.25 32.50 32.55 65,300 -0.30(-0.91%)
Sep 04, 2002 32.47 33.04 32.47 32.85 88,000 -0.01(-0.03%)
Sep 03, 2002 33.00 33.21 32.26 32.86 84,700 -1.38(-4.03%)
Aug 30, 2002 34.25 34.67 34.20 34.24 31,100 -0.55(-1.58%)
Aug 29, 2002 34.05 35.20 34.00 34.79 57,600 +0.49(+1.43%)
Aug 28, 2002 35.16 35.16 34.17 34.30 260,000 -1.85(-5.12%)
Aug 27, 2002 36.40 36.40 36.05 36.15 61,600 -0.55(-1.50%)
Aug 26, 2002 36.65 36.97 36.43 36.70 85,700 +0.53(+1.47%)
Aug 23, 2002 36.30 36.34 36.00 36.17 210,000 -0.23(-0.63%)
Aug 22, 2002 36.55 36.65 36.05 36.40 74,200 -0.15(-0.41%)
Aug 21, 2002 36.19 36.65 36.15 36.55 320,000 +0.45(+1.25%)
Aug 20, 2002 36.15 36.39 36.10 36.10 47,100 +0.05(+0.14%)
Aug 16, 2002 35.94 36.42 35.90 36.05 154,600 +0.36(+1.01%)
Aug 15, 2002 35.42 35.90 34.95 35.69 170,300 +0.27(+0.76%)
Aug 14, 2002 34.86 35.70 34.70 35.42 125,900 +0.56(+1.61%)
Aug 13, 2002 35.30 35.49 34.83 34.86 63,100 -1.15(-3.19%)
Aug 12, 2002 36.00 36.10 35.55 36.01 171,400 +1.06(+3.03%)
Aug 07, 2002 34.50 35.05 34.50 34.95 136,600 +1.91(+5.78%)
Aug 06, 2002 32.69 33.59 32.69 33.04 118,000 +0.42(+1.29%)
Aug 05, 2002 33.61 33.65 32.60 32.62 82,700 -1.09(-3.23%)
Aug 02, 2002 33.87 34.28 33.40 33.71 94,600 +0.51(+1.54%)
Aug 01, 2002 33.75 33.75 33.10 33.20 75,800 -0.70(-2.06%)
Jul 31, 2002 33.89 33.95 33.00 33.90 100,000 +0.15(+0.44%)
Jul 30, 2002 33.50 33.78 33.46 33.75 75,400 +1.16(+3.56%)
Jul 29, 2002 31.88 32.64 31.62 32.59 169,400 +0.74(+2.32%)
Jul 26, 2002 31.55 32.50 31.20 31.85 101,900 -1.00(-3.04%)
Jul 25, 2002 33.70 33.70 32.35 32.85 77,800 -0.85(-2.52%)
Jul 24, 2002 32.65 33.90 32.20 33.70 132,800 +0.05(+0.15%)
Jul 23, 2002 34.35 34.96 33.55 33.65 114,900 -0.90(-2.60%)
Jul 22, 2002 34.35 35.10 34.35 34.55 130,400 +0.20(+0.58%)
Jul 19, 2002 35.05 35.20 34.00 34.35 90,400 -1.11(-3.13%)
Jul 17, 2002 35.55 35.80 34.99 35.46 141,500 -0.69(-1.91%)
Jul 12, 2002 36.40 36.95 35.90 36.15 69,300 -0.75(-2.03%)
Jul 11, 2002 36.70 37.34 35.95 36.90 110,600 +0.16(+0.44%)
Jul 10, 2002 37.00 37.35 36.70 36.74 131,300 -0.36(-0.97%)
Jul 09, 2002 37.28 37.28 37.10 37.10 162,000 +0.32(+0.87%)
Jul 08, 2002 37.38 37.38 36.78 36.78 131,300 -1.62(-4.22%)
Jul 05, 2002 37.15 38.60 37.11 38.40 80,600 +0.25(+0.66%)
Jul 04, 2002 37.82 38.40 37.54 38.15 80,900 +0.00(+0.00%)
Jul 03, 2002 37.82 38.40 37.54 38.15 80,900 +0.99(+2.66%)
Jul 02, 2002 37.40 37.70 36.91 37.16 106,500 +0.63(+1.72%)
Jul 01, 2002 37.25 37.74 36.53 36.53 58,300 -1.30(-3.44%)
Jun 28, 2002 37.85 38.20 37.60 37.83 63,900 +1.38(+3.79%)
Jun 27, 2002 35.80 36.51 35.80 36.45 56,000 +0.76(+2.13%)
Jun 26, 2002 35.65 36.25 35.06 35.69 143,000 -0.31(-0.86%)
Jun 25, 2002 36.64 36.65 35.96 36.00 70,900 +0.45(+1.27%)
Jun 21, 2002 35.50 36.00 35.50 35.55 30,000 -0.49(-1.36%)
Jun 20, 2002 36.37 36.58 35.88 36.04 140,400 -0.21(-0.58%)
Jun 19, 2002 37.05 37.05 36.25 36.25 94,800 -0.60(-1.63%)
Jun 18, 2002 36.50 37.02 36.37 36.85 56,600 -0.11(-0.30%)
Jun 17, 2002 36.65 37.15 36.60 36.96 91,400 -0.10(-0.27%)
Jun 14, 2002 37.25 37.25 36.60 37.06 100,000 -1.14(-2.98%)
Jun 12, 2002 37.97 38.46 37.85 38.20 97,200 +0.26(+0.69%)
Jun 11, 2002 37.77 38.50 37.77 37.94 107,000 +0.32(+0.85%)
Jun 10, 2002 38.30 38.33 37.55 37.62 61,400 -0.91(-2.36%)
Jun 07, 2002 38.30 38.70 38.15 38.53 75,200 +0.23(+0.60%)
Jun 06, 2002 39.20 39.20 38.10 38.30 69,500 -0.99(-2.52%)
Jun 05, 2002 39.15 39.35 38.95 39.29 101,600 +0.49(+1.26%)
May 31, 2002 39.25 39.44 38.80 38.80 72,200 -0.90(-2.27%)
May 28, 2002 39.70 39.75 39.51 39.70 60,700 +0.60(+1.53%)
May 27, 2002 39.25 39.35 39.00 39.10 47,600 +0.00(+0.00%)
May 24, 2002 39.25 39.35 39.00 39.10 47,600 +0.65(+1.69%)
May 23, 2002 38.99 38.99 38.15 38.45 106,900 -1.40(-3.51%)
May 22, 2002 39.78 39.95 39.50 39.85 92,600 -0.50(-1.24%)
May 21, 2002 40.35 40.59 40.05 40.35 83,000 +0.30(+0.75%)
May 20, 2002 40.25 40.40 40.01 40.05 67,000 -0.35(-0.87%)
May 17, 2002 40.50 40.68 40.05 40.40 87,500 +0.06(+0.15%)
May 16, 2002 40.00 40.50 39.80 40.34 50,000 +0.63(+1.59%)
May 15, 2002 39.17 40.40 39.17 39.71 66,000 +0.63(+1.61%)
May 14, 2002 38.60 39.25 38.60 39.08 114,900 +0.68(+1.77%)
May 13, 2002 38.24 38.55 37.68 38.40 70,000 +0.22(+0.58%)
May 10, 2002 38.35 38.44 37.80 38.18 40,800 +0.18(+0.47%)
May 09, 2002 38.30 38.72 37.85 38.00 48,300 -0.77(-1.99%)
May 08, 2002 38.13 39.10 38.13 38.77 64,400 +1.47(+3.94%)
May 07, 2002 37.90 37.90 37.25 37.30 51,000 -0.65(-1.71%)
May 06, 2002 38.05 38.81 37.92 37.95 38,400 -0.43(-1.12%)
May 03, 2002 38.00 38.40 37.81 38.38 39,700 +0.07(+0.18%)
May 02, 2002 38.70 38.70 38.25 38.31 34,300 -0.86(-2.20%)
May 01, 2002 38.75 39.25 38.33 39.17 73,000 +0.31(+0.80%)
Apr 30, 2002 38.60 39.21 38.50 38.86 94,800 -0.49(-1.25%)
Apr 29, 2002 39.87 40.17 38.98 39.35 39,300 -0.43(-1.08%)
Apr 26, 2002 41.00 41.00 39.55 39.78 86,000 -0.53(-1.31%)
Apr 25, 2002 39.91 40.56 39.81 40.31 97,500 +0.60(+1.51%)
Apr 24, 2002 39.60 39.96 39.60 39.71 86,500 +0.51(+1.30%)
Apr 23, 2002 39.05 39.50 39.05 39.20 77,100 +0.75(+1.95%)
Apr 22, 2002 38.51 38.82 38.24 38.45 310,000 +0.39(+1.02%)
Apr 19, 2002 37.70 38.30 37.70 38.06 127,300 +0.56(+1.49%)
Apr 18, 2002 37.80 37.95 37.50 37.50 48,800 -0.44(-1.16%)
Apr 17, 2002 38.45 38.45 37.65 37.94 43,300 -0.21(-0.55%)
Apr 16, 2002 37.65 38.33 37.65 38.15 69,800 +1.25(+3.39%)
Apr 15, 2002 37.20 37.54 36.85 36.90 114,200 +0.24(+0.65%)
Apr 12, 2002 36.40 36.75 36.20 36.66 34,100 +1.01(+2.83%)
Apr 11, 2002 36.34 36.34 35.46 35.65 137,500 -0.69(-1.90%)
Apr 10, 2002 36.50 36.50 36.24 36.34 68,200 -0.34(-0.93%)
Apr 09, 2002 37.40 37.40 36.62 36.68 63,500 -1.03(-2.73%)
Apr 08, 2002 37.15 37.79 37.15 37.71 41,300 -0.29(-0.76%)
Apr 05, 2002 38.10 38.37 37.90 38.00 93,600 -0.10(-0.26%)
Apr 04, 2002 38.20 38.24 37.94 38.10 107,700 +0.30(+0.79%)
Apr 03, 2002 38.00 38.14 37.46 37.80 98,200 +1.20(+3.28%)
Apr 02, 2002 36.55 36.96 36.40 36.60 75,400 +0.20(+0.55%)
Apr 01, 2002 36.69 36.69 36.10 36.40 130,300 -0.75(-2.02%)
Mar 29, 2002 37.50 37.56 36.95 37.15 68,500 +0.00(+0.00%)
Mar 28, 2002 37.50 37.56 36.95 37.15 68,500 +0.16(+0.43%)
Mar 27, 2002 36.40 37.19 36.40 36.99 62,900 +0.12(+0.33%)
Mar 26, 2002 36.68 37.49 36.60 36.87 53,300 +0.37(+1.01%)
Mar 25, 2002 37.20 37.20 36.40 36.50 51,700 -0.80(-2.14%)
Mar 22, 2002 37.32 37.49 36.91 37.30 53,000 -0.02(-0.05%)
Mar 21, 2002 36.84 37.32 36.50 37.32 62,300 +0.48(+1.30%)
Mar 20, 2002 37.00 37.05 36.61 36.84 54,800 -1.17(-3.08%)
Mar 19, 2002 38.00 38.12 37.51 38.01 81,500 +1.45(+3.97%)
Mar 18, 2002 36.95 36.96 36.37 36.56 77,600 -1.05(-2.79%)
Mar 15, 2002 36.93 38.00 36.93 37.61 74,500 +0.89(+2.42%)
Mar 14, 2002 37.20 37.75 36.66 36.72 167,200 +0.42(+1.16%)
Mar 13, 2002 37.10 37.10 36.23 36.30 75,100 +0.10(+0.28%)
Mar 12, 2002 35.90 36.49 35.52 36.20 89,000 -0.54(-1.47%)
Mar 11, 2002 36.80 37.00 36.40 36.74 134,100 -0.91(-2.42%)
Mar 08, 2002 37.30 37.95 37.20 37.65 155,400 -0.75(-1.95%)
Mar 07, 2002 38.50 38.78 38.05 38.40 105,500 +0.83(+2.21%)
Mar 06, 2002 36.35 37.75 36.35 37.57 105,700 +0.19(+0.51%)
Mar 05, 2002 37.60 37.60 37.00 37.38 125,200 -1.02(-2.66%)
Mar 04, 2002 37.40 38.85 37.38 38.40 103,400 +1.81(+4.95%)
Mar 01, 2002 35.50 36.63 35.50 36.59 121,600 +1.95(+5.63%)
Feb 28, 2002 34.97 35.13 34.50 34.64 147,400 +0.58(+1.70%)
Feb 27, 2002 33.45 34.50 33.45 34.06 64,600 +0.66(+1.98%)
Feb 26, 2002 33.30 33.70 32.87 33.40 101,000 -1.00(-2.91%)
Feb 25, 2002 34.06 34.45 33.86 34.40 98,800 +0.20(+0.58%)
Feb 22, 2002 34.40 34.40 34.00 34.20 151,900 +0.75(+2.24%)
Feb 21, 2002 33.35 34.30 33.35 33.45 120,600 +0.22(+0.66%)
Feb 20, 2002 32.57 33.23 32.55 33.23 57,600 +0.66(+2.03%)
Feb 19, 2002 32.87 32.91 32.40 32.57 68,900 -1.39(-4.09%)
Feb 18, 2002 34.06 34.06 33.86 33.96 64,800 +0.00(+0.00%)
Feb 15, 2002 34.06 34.06 33.86 33.96 64,800 -0.35(-1.02%)
Feb 14, 2002 34.31 34.61 34.00 34.31 70,900 +0.06(+0.18%)
Feb 13, 2002 34.25 34.60 34.05 34.25 100,700 +1.25(+3.79%)
Feb 12, 2002 32.90 33.30 32.81 33.00 42,400 -0.15(-0.45%)
Feb 11, 2002 32.57 33.22 32.57 33.15 74,800 +0.76(+2.35%)
Feb 08, 2002 32.35 32.68 32.05 32.39 106,500 +0.79(+2.50%)
Feb 07, 2002 31.35 31.90 31.29 31.60 132,800 +0.85(+2.76%)
Feb 06, 2002 31.00 31.05 30.55 30.75 37,300 -0.04(-0.13%)
Feb 05, 2002 31.25 31.25 30.78 30.79 97,500 -1.36(-4.23%)
Feb 04, 2002 32.50 32.50 32.03 32.15 122,400 -0.41(-1.26%)
Feb 01, 2002 33.15 33.15 32.35 32.56 142,300 -0.60(-1.81%)
Jan 31, 2002 33.00 33.25 32.85 33.16 63,200 +0.75(+2.31%)
Jan 30, 2002 31.70 32.50 31.39 32.41 131,300 +0.51(+1.60%)
Jan 29, 2002 32.90 32.90 31.52 31.90 143,200 -1.45(-4.35%)
Jan 28, 2002 32.86 33.59 32.86 33.35 77,400 +0.30(+0.91%)
Jan 25, 2002 33.00 33.15 32.45 33.05 140,100 +0.96(+2.99%)
Jan 24, 2002 32.00 32.65 31.90 32.09 78,200 +0.64(+2.03%)
Jan 23, 2002 31.15 31.89 30.96 31.45 152,400 +0.08(+0.26%)
Jan 22, 2002 32.00 32.01 31.35 31.37 122,400 -1.26(-3.86%)
Jan 21, 2002 32.77 32.77 32.40 32.63 100,000 +0.00(+0.00%)
Jan 18, 2002 32.77 32.77 32.40 32.63 100,000 -0.48(-1.45%)
Jan 17, 2002 32.90 33.14 32.80 33.11 179,600 +0.11(+0.33%)
Jan 16, 2002 33.45 33.45 32.88 33.00 81,200 -1.05(-3.08%)
Jan 15, 2002 34.06 34.28 33.85 34.05 99,100 -0.03(-0.09%)
Jan 14, 2002 34.75 34.75 33.85 34.08 77,500 -0.89(-2.55%)
Jan 11, 2002 34.50 35.15 34.30 34.97 102,000 +0.51(+1.48%)
Jan 10, 2002 34.85 34.85 34.15 34.46 133,400 -0.60(-1.71%)
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