Financial News

Canon Inc ADR (NY: CAJ )

24.84 USD +0.33 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 35.20 35.21 34.80 35.09 74,700 -0.96(-2.66%)
Mar 28, 2003 35.95 36.10 35.80 36.05 60,600 -0.81(-2.20%)
Mar 27, 2003 36.70 36.90 36.44 36.86 44,900 +0.16(+0.44%)
Mar 26, 2003 36.27 37.04 36.27 36.70 99,600 +0.33(+0.91%)
Mar 25, 2003 36.12 36.53 36.09 36.37 81,800 -0.35(-0.95%)
Mar 24, 2003 37.00 37.19 36.70 36.72 131,700 +0.12(+0.33%)
Mar 21, 2003 36.38 36.60 36.14 36.60 81,300 +0.32(+0.88%)
Mar 20, 2003 35.95 36.33 35.70 36.28 110,800 -0.25(-0.68%)
Mar 19, 2003 36.40 36.64 36.34 36.53 71,700 +0.21(+0.58%)
Mar 18, 2003 36.29 36.49 36.04 36.32 132,600 +0.08(+0.22%)
Mar 17, 2003 35.13 36.25 34.91 36.24 86,100 +0.80(+2.26%)
Mar 14, 2003 35.75 35.80 35.28 35.44 89,000 +0.73(+2.10%)
Mar 13, 2003 34.43 34.74 34.21 34.71 91,900 +0.29(+0.84%)
Mar 12, 2003 33.93 34.50 33.90 34.42 76,200 +0.69(+2.05%)
Mar 11, 2003 33.86 34.04 33.51 33.73 115,000 -0.73(-2.12%)
Mar 10, 2003 34.86 34.93 34.40 34.46 51,500 -0.49(-1.40%)
Mar 07, 2003 34.96 35.15 34.80 34.95 108,100 -0.26(-0.74%)
Mar 06, 2003 35.15 35.35 34.97 35.21 102,100 -0.60(-1.68%)
Mar 05, 2003 35.75 36.04 35.70 35.81 55,200 -0.23(-0.64%)
Mar 04, 2003 36.15 36.28 35.86 36.04 95,300 -0.36(-0.99%)
Mar 03, 2003 36.20 36.60 36.20 36.40 71,900 +0.45(+1.25%)
Feb 28, 2003 36.10 36.28 35.91 35.95 53,700 -0.11(-0.31%)
Feb 27, 2003 35.98 36.21 35.82 36.06 65,200 +0.58(+1.63%)
Feb 26, 2003 35.82 35.98 35.47 35.48 62,500 -0.62(-1.72%)
Feb 25, 2003 35.90 36.21 35.37 36.10 74,900 -0.21(-0.58%)
Feb 24, 2003 36.65 36.65 36.27 36.31 72,400 -0.01(-0.03%)
Feb 21, 2003 36.00 36.43 35.85 36.32 53,900 -0.11(-0.30%)
Feb 20, 2003 36.23 36.60 36.16 36.43 90,400 +0.45(+1.25%)
Feb 19, 2003 36.01 36.06 35.85 35.98 101,200 -0.18(-0.50%)
Feb 18, 2003 35.70 36.26 35.70 36.16 212,200 -0.24(-0.66%)
Feb 14, 2003 35.74 36.40 35.74 36.40 84,200 +0.76(+2.13%)
Feb 13, 2003 35.56 35.75 35.46 35.64 86,300 +0.04(+0.11%)
Feb 12, 2003 35.75 35.95 35.50 35.60 153,500 +0.50(+1.42%)
Feb 11, 2003 35.12 35.42 35.05 35.10 56,600 -0.10(-0.28%)
Feb 10, 2003 35.00 35.40 35.00 35.20 104,300 +0.42(+1.21%)
Feb 07, 2003 35.45 35.49 34.70 34.78 59,500 -0.45(-1.28%)
Feb 06, 2003 35.40 35.40 35.12 35.23 100,600 -0.40(-1.12%)
Feb 05, 2003 35.70 36.00 35.55 35.63 117,500 +0.84(+2.41%)
Feb 04, 2003 34.75 34.80 34.40 34.79 132,400 -0.84(-2.36%)
Feb 03, 2003 35.55 35.80 35.52 35.63 103,700 +0.23(+0.65%)
Jan 31, 2003 35.15 35.57 34.69 35.40 126,600 +0.04(+0.11%)
Jan 30, 2003 35.70 35.85 35.34 35.36 104,000 +0.27(+0.77%)
Jan 29, 2003 35.14 35.14 34.65 35.09 134,200 -0.15(-0.43%)
Jan 28, 2003 35.10 35.25 35.05 35.24 194,300 +0.27(+0.77%)
Jan 27, 2003 35.25 35.26 34.86 34.97 177,900 -1.18(-3.26%)
Jan 24, 2003 36.48 36.48 35.85 36.15 166,100 -1.48(-3.93%)
Jan 23, 2003 37.07 37.83 36.97 37.63 78,400 +0.51(+1.37%)
Jan 22, 2003 37.45 37.50 36.84 37.12 77,800 -0.54(-1.43%)
Jan 21, 2003 37.85 38.04 37.56 37.66 71,800 -0.29(-0.76%)
Jan 17, 2003 38.30 38.30 37.85 37.95 65,700 -0.77(-1.99%)
Jan 16, 2003 38.75 38.76 38.30 38.72 50,400 -0.05(-0.13%)
Jan 15, 2003 38.99 38.99 38.61 38.77 78,300 -0.18(-0.46%)
Jan 14, 2003 38.61 38.95 38.61 38.95 46,600 +0.40(+1.04%)
Jan 13, 2003 38.45 38.68 38.15 38.55 99,100 +0.05(+0.13%)
Jan 10, 2003 38.50 38.65 38.12 38.50 101,300 +0.08(+0.21%)
Jan 09, 2003 37.90 38.54 37.90 38.42 72,900 +0.39(+1.03%)
Jan 08, 2003 38.25 38.25 37.66 38.03 105,100 -0.68(-1.76%)
Jan 07, 2003 38.90 39.10 38.60 38.71 52,500 -0.42(-1.07%)
Jan 06, 2003 38.25 39.35 38.25 39.13 131,600 +0.98(+2.57%)
Jan 03, 2003 37.83 38.23 37.64 38.15 119,400 +0.32(+0.85%)
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