Financial News

Canon Inc ADR (NY: CAJ )

22.46 USD +0.28 (+1.26%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 46.94 46.98 44.45 44.86 734,407 -0.77(-1.69%)
Feb 28, 2008 45.50 46.15 44.63 45.63 747,100 -0.97(-2.08%)
Feb 27, 2008 46.30 46.94 46.29 46.60 597,500 +0.07(+0.15%)
Feb 26, 2008 46.59 46.71 46.14 46.53 1,475,696 +0.04(+0.09%)
Feb 25, 2008 45.54 46.57 45.54 46.49 510,891 +1.31(+2.90%)
Feb 22, 2008 45.99 45.99 44.39 45.18 414,924 -0.28(-0.62%)
Feb 21, 2008 45.25 46.24 45.20 45.46 677,793 +0.39(+0.87%)
Feb 20, 2008 44.34 45.36 44.34 45.07 807,800 -0.25(-0.55%)
Feb 19, 2008 45.92 46.01 44.99 45.32 649,634 +1.96(+4.52%)
Feb 18, 2008 43.37 43.53 42.95 43.36 0 +0.00(+0.00%)
Feb 15, 2008 43.37 43.53 42.95 43.36 707,580 +0.19(+0.44%)
Feb 14, 2008 44.01 44.13 42.96 43.17 1,260,128 +0.60(+1.41%)
Feb 13, 2008 41.98 42.89 41.98 42.57 582,469 +1.27(+3.08%)
Feb 12, 2008 41.31 41.69 40.85 41.30 1,055,170 +0.88(+2.18%)
Feb 11, 2008 40.40 40.74 40.02 40.42 541,449 +0.24(+0.60%)
Feb 08, 2008 40.26 40.72 40.01 40.18 559,932 -1.24(-2.99%)
Feb 07, 2008 41.01 41.68 40.93 41.42 614,160 +0.79(+1.94%)
Feb 06, 2008 41.02 41.39 40.58 40.63 440,248 -0.38(-0.93%)
Feb 05, 2008 42.00 42.00 40.95 41.01 661,100 -1.89(-4.41%)
Feb 04, 2008 43.39 43.39 42.80 42.90 331,020 -0.97(-2.21%)
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