Financial News

Canon Inc ADR (NY: CAJ )

23.52 USD -0.36 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 28.20 28.36 28.14 28.20 443,714 -0.92(-3.16%)
Feb 26, 2016 29.14 29.28 29.00 29.12 385,943 -0.03(-0.10%)
Feb 25, 2016 28.92 29.16 28.79 29.15 396,605 -0.02(-0.07%)
Feb 24, 2016 28.73 29.17 28.64 29.17 181,815 +0.04(+0.14%)
Feb 23, 2016 29.29 29.34 29.08 29.13 193,481 -0.29(-0.99%)
Feb 22, 2016 29.35 29.47 29.33 29.42 192,783 +0.60(+2.08%)
Feb 19, 2016 28.80 28.83 28.61 28.82 189,207 -0.28(-0.96%)
Feb 18, 2016 29.18 29.32 29.08 29.10 504,523 +0.50(+1.75%)
Feb 17, 2016 28.31 28.66 28.25 28.60 385,440 +0.43(+1.53%)
Feb 16, 2016 28.01 28.31 27.82 28.17 451,619 +1.06(+3.91%)
Feb 12, 2016 26.68 27.11 27.11 27.11 228,600 +0.29(+1.08%)
Feb 11, 2016 27.02 27.02 26.60 26.82 622,071 -0.36(-1.32%)
Feb 10, 2016 27.50 27.68 27.16 27.18 352,667 -0.57(-2.05%)
Feb 09, 2016 27.67 27.85 27.58 27.75 406,977 -0.39(-1.39%)
Feb 08, 2016 28.23 28.39 27.85 28.14 444,976 +0.00(+0.00%)
Feb 05, 2016 28.41 28.48 28.08 28.14 275,548 +0.17(+0.61%)
Feb 04, 2016 27.89 28.17 27.79 27.97 234,483 +0.41(+1.49%)
Feb 03, 2016 27.63 27.63 27.17 27.56 566,362 -0.06(-0.22%)
Feb 02, 2016 27.75 27.80 27.57 27.62 350,269 -0.24(-0.86%)
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