Financial News

Canon Inc ADR (NY: CAJ )

21.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 38.32 38.33 38.00 38.21 537,559 -1.26(-3.19%)
Aug 28, 2009 39.39 39.69 39.22 39.47 376,462 +0.48(+1.23%)
Aug 27, 2009 38.85 39.03 38.55 38.99 534,246 -0.07(-0.18%)
Aug 26, 2009 39.10 39.25 38.79 39.06 935,118 -0.29(-0.74%)
Aug 25, 2009 39.25 39.57 39.12 39.35 456,020 +0.23(+0.59%)
Aug 24, 2009 38.94 39.25 38.86 39.12 513,529 +1.14(+3.00%)
Aug 21, 2009 37.62 38.12 37.51 37.98 455,574 +0.38(+1.01%)
Aug 20, 2009 37.01 37.69 36.99 37.60 615,594 +1.33(+3.67%)
Aug 19, 2009 35.94 36.52 35.71 36.27 392,685 +0.33(+0.92%)
Aug 18, 2009 35.49 36.05 34.65 35.94 793,598 +1.54(+4.48%)
Aug 17, 2009 34.70 34.80 34.25 34.40 346,832 -1.13(-3.18%)
Aug 14, 2009 36.12 36.12 35.29 35.53 304,886 -0.38(-1.06%)
Aug 13, 2009 35.97 36.03 35.49 35.91 720,142 +0.09(+0.25%)
Aug 12, 2009 35.55 36.11 35.29 35.82 719,278 +0.27(+0.76%)
Aug 11, 2009 35.72 35.81 35.51 35.55 340,992 -0.17(-0.48%)
Aug 10, 2009 35.54 35.94 35.54 35.72 649,001 +0.09(+0.25%)
Aug 07, 2009 35.60 36.19 35.60 35.63 574,648 +0.06(+0.17%)
Aug 06, 2009 35.62 35.80 35.33 35.57 1,784,227 -0.26(-0.73%)
Aug 05, 2009 35.73 36.01 35.54 35.83 513,521 -0.48(-1.32%)
Aug 04, 2009 36.43 36.43 36.15 36.31 177,914 -0.49(-1.33%)
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