Financial News

Canon Inc ADR (NY: CAJ )

24.25 USD -0.41 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 52.22 52.24 51.67 52.04 150,700 +0.34(+0.66%)
Apr 28, 2005 52.00 52.05 51.61 51.70 129,400 -0.61(-1.17%)
Apr 27, 2005 51.94 52.52 51.81 52.31 177,000 +0.62(+1.20%)
Apr 26, 2005 52.17 52.30 51.66 51.69 137,400 -1.31(-2.47%)
Apr 25, 2005 52.65 53.12 52.65 53.00 94,900 +0.87(+1.67%)
Apr 22, 2005 52.30 52.71 51.90 52.13 190,800 -1.16(-2.18%)
Apr 21, 2005 52.65 53.40 52.55 53.29 164,600 +1.49(+2.88%)
Apr 20, 2005 52.20 52.34 51.68 51.80 176,900 -0.57(-1.09%)
Apr 19, 2005 52.05 52.44 52.05 52.37 306,300 +0.86(+1.67%)
Apr 18, 2005 51.00 51.65 51.00 51.51 321,300 -0.12(-0.23%)
Apr 15, 2005 52.23 52.23 51.51 51.63 274,800 -1.19(-2.25%)
Apr 14, 2005 52.90 53.24 52.73 52.82 170,900 -0.31(-0.58%)
Apr 13, 2005 53.64 53.64 52.98 53.13 156,500 -0.36(-0.67%)
Apr 12, 2005 53.33 53.57 52.81 53.49 158,200 -0.34(-0.63%)
Apr 11, 2005 54.18 54.34 53.76 53.83 81,800 -0.17(-0.31%)
Apr 08, 2005 54.34 54.34 53.92 54.00 79,300 -0.31(-0.57%)
Apr 07, 2005 54.25 54.43 54.06 54.31 81,500 +0.45(+0.84%)
Apr 06, 2005 54.00 54.35 53.82 53.86 128,500 +0.31(+0.58%)
Apr 05, 2005 53.45 53.74 53.34 53.55 102,600 +0.50(+0.94%)
Apr 04, 2005 52.75 53.14 52.55 53.05 96,900 -0.10(-0.19%)
Apr 01, 2005 53.85 54.00 53.10 53.15 80,900 -0.45(-0.84%)
Mar 31, 2005 53.50 53.84 53.44 53.60 167,600 +0.42(+0.79%)
Mar 30, 2005 52.70 53.30 52.68 53.18 148,300 +1.04(+1.99%)
Mar 29, 2005 52.90 52.95 52.02 52.14 152,400 -0.52(-0.99%)
Mar 28, 2005 52.60 52.93 52.59 52.66 149,900 +0.30(+0.57%)
Mar 24, 2005 52.25 52.72 52.19 52.36 131,600 +0.11(+0.21%)
Mar 23, 2005 52.65 52.65 52.15 52.25 145,600 -0.40(-0.76%)
Mar 22, 2005 53.03 53.42 52.60 52.65 143,900 -0.38(-0.72%)
Mar 21, 2005 53.39 53.39 52.83 53.03 147,000 -0.22(-0.41%)
Mar 18, 2005 53.14 53.34 52.98 53.25 167,700 -0.70(-1.30%)
Mar 17, 2005 53.75 53.96 53.43 53.95 111,100 +0.44(+0.82%)
Mar 16, 2005 53.99 53.99 53.50 53.51 87,400 +0.40(+0.75%)
Mar 15, 2005 53.60 53.64 53.11 53.11 123,200 -0.39(-0.73%)
Mar 14, 2005 53.60 53.67 53.20 53.50 101,700 -0.43(-0.80%)
Mar 11, 2005 54.15 54.41 53.92 53.93 114,700 +0.08(+0.15%)
Mar 10, 2005 53.77 54.15 53.60 53.85 112,000 +0.30(+0.56%)
Mar 09, 2005 53.77 54.07 53.51 53.55 119,900 +0.04(+0.07%)
Mar 08, 2005 53.69 53.83 53.37 53.51 169,100 -0.18(-0.34%)
Mar 07, 2005 53.50 53.95 53.39 53.69 180,200 +0.17(+0.32%)
Mar 04, 2005 53.38 53.83 53.33 53.52 142,800 +0.72(+1.36%)
Mar 03, 2005 52.90 53.22 52.69 52.80 132,200 -0.20(-0.38%)
Mar 02, 2005 53.05 53.33 52.83 53.00 163,800 -0.50(-0.93%)
Mar 01, 2005 53.25 53.60 53.19 53.50 103,500 +0.76(+1.44%)
Feb 28, 2005 53.15 53.21 52.55 52.74 91,300 +0.05(+0.09%)
Feb 25, 2005 52.20 52.81 52.20 52.69 142,600 +0.67(+1.29%)
Feb 24, 2005 52.15 52.15 51.70 52.02 92,800 +0.11(+0.21%)
Feb 23, 2005 51.71 51.95 51.60 51.91 90,800 -0.24(-0.46%)
Feb 22, 2005 52.89 52.89 51.87 52.15 161,100 -0.21(-0.40%)
Feb 18, 2005 52.20 52.44 52.10 52.36 105,500 +0.49(+0.94%)
Feb 17, 2005 52.05 52.27 51.75 51.87 195,900 -1.01(-1.91%)
Feb 16, 2005 52.91 53.06 52.70 52.88 197,300 -0.49(-0.92%)
Feb 15, 2005 53.14 53.47 53.04 53.37 107,700 +0.03(+0.06%)
Feb 14, 2005 53.35 53.64 53.18 53.34 130,400 +0.45(+0.85%)
Feb 11, 2005 52.45 53.10 52.41 52.89 134,200 +0.69(+1.32%)
Feb 10, 2005 52.29 52.74 52.16 52.20 119,500 +0.33(+0.64%)
Feb 09, 2005 52.10 52.30 51.80 51.87 146,100 -0.54(-1.03%)
Feb 08, 2005 52.05 52.65 52.05 52.41 297,400 +0.09(+0.17%)
Feb 07, 2005 52.49 52.79 52.30 52.32 121,900 -0.13(-0.25%)
Feb 04, 2005 52.10 52.48 51.90 52.45 137,400 +0.78(+1.51%)
Feb 03, 2005 51.70 51.96 51.40 51.67 142,500 -0.25(-0.48%)
Feb 02, 2005 51.93 51.93 51.67 51.92 218,900 -0.72(-1.37%)
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