Financial News

Canon Inc ADR (NY: CAJ )

24.51 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 47.10 47.48 46.86 47.24 211,729 +0.82(+1.77%)
Aug 30, 2011 46.26 46.61 45.98 46.42 477,506 -0.17(-0.36%)
Aug 29, 2011 46.47 46.67 46.31 46.59 205,068 +0.71(+1.55%)
Aug 26, 2011 45.57 46.21 45.18 45.88 398,031 +0.38(+0.84%)
Aug 25, 2011 46.35 46.40 45.36 45.50 350,282 -1.85(-3.91%)
Aug 24, 2011 46.91 47.45 46.67 47.35 302,374 -0.12(-0.25%)
Aug 23, 2011 46.61 47.48 46.31 47.47 325,148 +1.83(+4.01%)
Aug 22, 2011 46.35 46.36 45.32 45.64 273,221 +0.86(+1.92%)
Aug 19, 2011 44.85 45.65 44.61 44.78 281,675 -0.38(-0.84%)
Aug 18, 2011 45.64 45.71 44.83 45.16 540,816 -1.95(-4.14%)
Aug 17, 2011 47.01 47.39 46.66 47.11 542,846 +0.23(+0.49%)
Aug 16, 2011 46.77 47.12 46.47 46.88 1,209,870 -0.32(-0.68%)
Aug 15, 2011 47.06 47.20 46.80 47.20 560,017 +0.18(+0.38%)
Aug 12, 2011 47.26 47.49 46.78 47.02 429,184 +0.70(+1.51%)
Aug 11, 2011 45.19 46.78 45.07 46.32 679,505 +2.74(+6.29%)
Aug 10, 2011 44.78 44.78 43.51 43.58 374,838 -2.18(-4.76%)
Aug 09, 2011 44.87 45.77 43.71 45.76 719,675 +2.26(+5.20%)
Aug 08, 2011 44.87 45.40 43.31 43.50 476,650 -2.03(-4.46%)
Aug 05, 2011 46.03 46.13 44.45 45.53 337,299 +0.21(+0.46%)
Aug 04, 2011 46.56 46.74 45.26 45.32 454,284 -2.92(-6.05%)
Aug 03, 2011 48.11 48.30 47.51 48.24 466,221 +0.48(+1.01%)
Aug 02, 2011 48.23 48.49 47.67 47.76 716,400 -0.51(-1.06%)
Aug 01, 2011 48.72 48.76 47.90 48.27 495,997 -0.05(-0.10%)
Jul 29, 2011 48.23 48.62 47.98 48.32 318,259 -0.15(-0.31%)
Jul 28, 2011 48.76 48.84 48.29 48.47 248,202 -0.46(-0.94%)
Jul 27, 2011 49.59 49.64 48.81 48.93 321,385 -0.89(-1.79%)
Jul 26, 2011 49.68 50.00 49.59 49.82 319,071 +0.62(+1.26%)
Jul 25, 2011 48.53 49.24 48.52 49.20 373,417 +0.99(+2.05%)
Jul 22, 2011 48.15 48.25 48.12 48.21 130,584 +0.09(+0.19%)
Jul 21, 2011 47.62 48.23 47.57 48.12 213,473 +1.04(+2.21%)
Jul 20, 2011 47.17 47.43 47.06 47.08 483,935 +0.16(+0.34%)
Jul 19, 2011 46.79 47.05 46.74 46.92 193,725 -0.35(-0.74%)
Jul 18, 2011 47.51 47.51 46.88 47.27 284,377 -0.43(-0.90%)
Jul 15, 2011 47.65 47.82 47.51 47.70 457,862 +0.46(+0.97%)
Jul 14, 2011 47.69 47.69 47.02 47.24 170,823 -0.26(-0.55%)
Jul 13, 2011 47.49 47.93 47.35 47.50 213,663 +0.25(+0.53%)
Jul 12, 2011 47.12 47.70 47.09 47.25 229,665 +0.15(+0.32%)
Jul 11, 2011 47.51 47.59 46.86 47.10 822,098 -1.03(-2.14%)
Jul 08, 2011 47.85 48.18 47.81 48.13 271,555 +0.24(+0.50%)
Jul 07, 2011 47.85 48.12 47.69 47.89 1,043,081 +0.09(+0.19%)
Jul 06, 2011 47.76 48.04 47.66 47.80 398,994 +0.10(+0.21%)
Jul 05, 2011 47.56 47.77 47.49 47.70 201,843 +0.01(+0.02%)
Jul 01, 2011 47.25 47.83 47.08 47.69 1,298,761 +0.10(+0.21%)
Jun 30, 2011 47.60 47.77 47.35 47.59 667,035 -0.01(-0.02%)
Jun 29, 2011 47.26 47.78 47.24 47.60 199,760 +1.05(+2.26%)
Jun 28, 2011 46.33 46.75 46.29 46.55 176,682 +0.00(+0.00%)
Jun 27, 2011 46.28 46.79 46.14 46.55 236,444 -0.25(-0.53%)
Jun 24, 2011 47.07 47.19 46.71 46.80 148,520 +0.11(+0.24%)
Jun 23, 2011 46.24 46.73 46.02 46.69 197,461 +0.51(+1.10%)
Jun 22, 2011 46.34 46.72 46.10 46.18 228,032 -0.56(-1.20%)
Jun 21, 2011 46.63 46.95 46.49 46.74 222,740 +0.29(+0.62%)
Jun 20, 2011 46.42 46.53 46.38 46.45 149,620 +0.27(+0.58%)
Jun 17, 2011 46.35 46.41 46.01 46.18 187,009 -0.11(-0.24%)
Jun 16, 2011 46.34 46.62 45.96 46.29 177,972 -0.47(-1.01%)
Jun 15, 2011 46.86 47.00 46.32 46.76 380,766 -0.49(-1.04%)
Jun 14, 2011 47.00 47.30 46.94 47.25 195,076 +0.94(+2.03%)
Jun 13, 2011 46.32 46.50 46.03 46.31 171,866 +0.01(+0.02%)
Jun 10, 2011 46.78 46.80 46.21 46.30 247,408 -1.00(-2.11%)
Jun 09, 2011 47.09 47.41 47.00 47.30 189,476 +0.54(+1.15%)
Jun 08, 2011 46.87 47.05 46.58 46.76 269,611 +0.25(+0.54%)
Jun 07, 2011 46.93 47.00 46.51 46.51 328,078 -0.99(-2.08%)
Jun 06, 2011 47.70 47.85 47.34 47.50 484,475 -0.28(-0.59%)
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