Financial News

Canon Inc ADR (NY: CAJ )

25.12 USD +0.12 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 30.81 31.75 30.81 31.40 486,254 +0.35(+1.13%)
Dec 30, 2008 29.97 31.10 29.97 31.05 530,606 +1.35(+4.55%)
Dec 29, 2008 29.88 29.88 29.25 29.70 546,603 -0.18(-0.60%)
Dec 26, 2008 29.80 29.95 29.50 29.88 354,392 -0.12(-0.40%)
Dec 24, 2008 29.62 30.18 29.51 30.00 306,977 +0.09(+0.30%)
Dec 23, 2008 30.05 30.59 29.72 29.91 624,672 -0.50(-1.64%)
Dec 22, 2008 31.07 31.07 29.98 30.41 617,369 +0.41(+1.37%)
Dec 19, 2008 30.18 30.63 29.91 30.00 755,257 +0.17(+0.57%)
Dec 18, 2008 30.60 30.99 29.43 29.83 825,958 -1.47(-4.70%)
Dec 17, 2008 31.00 31.51 30.88 31.30 919,845 -0.01(-0.03%)
Dec 16, 2008 29.76 31.32 29.60 31.31 850,560 +1.71(+5.78%)
Dec 15, 2008 29.63 30.06 29.12 29.60 826,424 +0.10(+0.34%)
Dec 12, 2008 28.65 29.70 28.65 29.50 796,506 +0.60(+2.08%)
Dec 11, 2008 29.54 29.88 28.78 28.90 1,100,710 -0.92(-3.09%)
Dec 10, 2008 29.12 29.98 29.12 29.82 721,938 +0.94(+3.25%)
Dec 09, 2008 28.86 29.59 28.69 28.88 884,047 -0.60(-2.04%)
Dec 08, 2008 28.80 29.80 28.79 29.48 789,624 +1.42(+5.06%)
Dec 05, 2008 26.59 28.12 26.57 28.06 0 +0.70(+2.56%)
Dec 04, 2008 27.53 28.24 27.00 27.36 743,842 -1.75(-6.01%)
Dec 03, 2008 28.44 29.24 27.73 29.11 1,076,160 -0.16(-0.55%)
Dec 02, 2008 29.69 29.69 28.32 29.27 953,297 +1.59(+5.74%)
Dec 01, 2008 28.92 29.24 27.52 27.68 995,277 -2.08(-6.99%)
Nov 28, 2008 29.35 29.83 29.14 29.76 288,730 -0.82(-2.68%)
Nov 26, 2008 29.49 30.72 29.01 30.58 1,084,421 +0.43(+1.43%)
Nov 25, 2008 30.90 31.07 29.32 30.15 1,535,422 -0.03(-0.10%)
Nov 24, 2008 28.80 30.76 28.42 30.18 1,496,840 +1.79(+6.31%)
Nov 21, 2008 27.51 28.39 26.46 28.39 1,228,113 +2.16(+8.23%)
Nov 20, 2008 27.09 27.55 25.96 26.23 1,292,077 -1.22(-4.44%)
Nov 19, 2008 28.73 29.10 27.35 27.45 869,162 -1.73(-5.93%)
Nov 18, 2008 29.29 29.53 28.37 29.18 932,465 -0.52(-1.75%)
Nov 17, 2008 29.66 30.39 29.31 29.70 756,100 +0.05(+0.17%)
Nov 14, 2008 29.85 30.97 29.45 29.65 0 -1.72(-5.48%)
Nov 13, 2008 29.24 31.37 28.75 31.37 909,521 +1.71(+5.77%)
Nov 12, 2008 30.58 30.72 29.55 29.66 559,138 -1.35(-4.35%)
Nov 11, 2008 31.37 31.55 30.56 31.01 840,817 -3.29(-9.59%)
Nov 10, 2008 34.99 34.99 33.78 34.30 642,464 +0.43(+1.27%)
Nov 07, 2008 32.62 34.03 32.41 33.87 631,826 +1.69(+5.25%)
Nov 06, 2008 35.18 35.18 31.51 32.18 2,052,244 -4.79(-12.96%)
Nov 05, 2008 38.77 39.30 36.52 36.97 2,499,697 +0.17(+0.46%)
Nov 04, 2008 35.94 36.90 35.82 36.80 898,527 +2.03(+5.84%)
Nov 03, 2008 33.94 35.02 33.94 34.77 642,429 +0.50(+1.46%)
Oct 31, 2008 33.44 34.74 33.14 34.27 1,679,179 +3.81(+12.51%)
Oct 30, 2008 30.26 31.23 29.91 30.46 1,129,915 +2.20(+7.78%)
Oct 29, 2008 29.70 29.70 27.04 28.26 766,494 -0.17(-0.60%)
Oct 28, 2008 25.99 28.46 25.99 28.43 1,389,445 +4.39(+18.26%)
Oct 27, 2008 24.99 25.73 24.04 24.04 2,126,327 -3.38(-12.33%)
Oct 24, 2008 26.25 28.16 26.25 27.42 1,506,745 -3.22(-10.51%)
Oct 23, 2008 30.54 31.06 29.09 30.64 1,323,030 -0.56(-1.79%)
Oct 22, 2008 32.13 32.18 30.46 31.20 649,131 -1.70(-5.17%)
Oct 21, 2008 32.90 33.71 32.31 32.90 1,129,722 -0.10(-0.30%)
Oct 20, 2008 31.87 33.13 31.79 33.00 854,456 +1.86(+5.97%)
Oct 17, 2008 30.42 32.29 30.42 31.14 0 +0.10(+0.32%)
Oct 16, 2008 30.67 31.16 29.29 31.04 1,702,838 +0.86(+2.85%)
Oct 15, 2008 33.00 33.22 30.06 30.18 981,546 -4.49(-12.95%)
Oct 14, 2008 37.51 37.51 33.90 34.67 744,321 +0.68(+2.00%)
Oct 13, 2008 33.19 34.00 31.91 33.99 886,981 +3.49(+11.44%)
Oct 10, 2008 30.31 44.99 25.61 30.50 2,315,184 -0.40(-1.29%)
Oct 09, 2008 32.64 33.69 30.66 30.90 1,198,015 -0.78(-2.46%)
Oct 08, 2008 31.26 33.55 31.00 31.68 1,659,586 -1.12(-3.41%)
Oct 07, 2008 34.19 34.68 32.75 32.80 648,853 -1.56(-4.54%)
Oct 06, 2008 34.42 35.21 32.59 34.36 1,007,765 -1.32(-3.70%)
Oct 03, 2008 36.93 37.39 35.58 35.68 0 -1.56(-4.19%)
Oct 02, 2008 37.70 38.37 36.95 37.24 541,108 -0.77(-2.03%)
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