Financial News

Canon Inc ADR (NY: CAJ )

22.18 USD -0.05 (-0.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 35.51 37.89 35.51 37.75 853,349 +0.94(+2.55%)
Sep 29, 2008 38.23 38.31 35.93 36.81 559,047 -2.80(-7.07%)
Sep 26, 2008 38.87 39.69 38.77 39.61 0 -0.50(-1.25%)
Sep 25, 2008 39.88 40.37 39.59 40.11 553,237 +0.79(+2.01%)
Sep 24, 2008 39.27 39.71 38.73 39.32 611,050 +0.32(+0.82%)
Sep 23, 2008 39.35 40.13 38.16 39.00 1,039,593 -0.53(-1.34%)
Sep 22, 2008 40.99 41.00 39.33 39.53 722,655 -1.49(-3.63%)
Sep 19, 2008 40.09 41.14 38.41 41.02 0 +2.46(+6.38%)
Sep 18, 2008 37.01 38.70 36.94 38.56 847,696 +2.35(+6.49%)
Sep 17, 2008 37.28 37.45 36.15 36.21 679,169 -0.81(-2.19%)
Sep 16, 2008 36.95 37.18 35.96 37.02 1,153,814 -1.45(-3.77%)
Sep 15, 2008 39.99 39.99 38.29 38.47 914,376 -1.58(-3.95%)
Sep 12, 2008 39.51 40.32 39.50 40.05 0 -0.71(-1.74%)
Sep 11, 2008 40.00 40.88 39.56 40.76 606,677 -0.59(-1.43%)
Sep 10, 2008 41.96 41.96 41.13 41.35 492,064 -0.77(-1.83%)
Sep 09, 2008 42.92 43.33 42.12 42.12 467,819 -1.21(-2.79%)
Sep 08, 2008 43.31 44.17 42.95 43.33 501,356 +0.25(+0.58%)
Sep 05, 2008 42.86 43.17 42.42 43.08 0 -0.06(-0.14%)
Sep 04, 2008 44.19 44.19 43.07 43.14 368,710 -0.96(-2.18%)
Sep 03, 2008 43.15 44.11 43.15 44.10 485,435 +0.67(+1.54%)
Sep 02, 2008 43.69 44.84 43.27 43.43 572,671 -1.31(-2.93%)
Aug 29, 2008 45.01 45.15 44.50 44.74 0 +0.50(+1.13%)
Aug 28, 2008 44.26 44.82 44.08 44.24 831,993 -0.41(-0.92%)
Aug 27, 2008 46.09 46.36 44.08 44.65 1,475,309 -1.72(-3.71%)
Aug 26, 2008 46.00 46.49 46.00 46.37 233,706 +0.48(+1.05%)
Aug 25, 2008 46.30 46.32 45.74 45.89 250,012 -0.25(-0.54%)
Aug 22, 2008 46.02 46.30 45.85 46.14 0 +0.12(+0.26%)
Aug 21, 2008 45.50 46.15 45.47 46.02 232,823 +0.06(+0.13%)
Aug 20, 2008 45.90 46.10 45.46 45.96 246,623 -0.14(-0.30%)
Aug 19, 2008 46.97 46.97 45.98 46.10 312,885 -1.72(-3.60%)
Aug 18, 2008 48.04 48.15 47.43 47.82 292,211 +0.20(+0.42%)
Aug 15, 2008 47.92 47.98 47.16 47.62 0 +0.48(+1.02%)
Aug 14, 2008 46.73 47.30 46.61 47.14 281,881 -0.33(-0.70%)
Aug 13, 2008 47.77 47.79 47.09 47.47 324,725 -0.91(-1.88%)
Aug 12, 2008 48.01 48.54 48.01 48.38 327,741 -0.02(-0.04%)
Aug 11, 2008 48.10 48.76 47.91 48.40 509,957 +1.26(+2.67%)
Aug 08, 2008 46.01 47.29 45.87 47.14 411,752 +1.08(+2.34%)
Aug 07, 2008 46.18 46.34 45.92 46.06 381,956 -0.74(-1.58%)
Aug 06, 2008 46.38 46.93 46.38 46.80 772,911 +1.05(+2.30%)
Aug 05, 2008 45.13 45.90 44.87 45.75 346,402 +1.33(+2.99%)
Aug 04, 2008 45.00 45.00 44.35 44.42 327,056 -1.05(-2.31%)
Aug 01, 2008 45.81 45.82 45.18 45.47 324,393 -0.16(-0.35%)
Jul 31, 2008 45.98 46.33 45.62 45.63 330,915 -0.57(-1.23%)
Jul 30, 2008 46.00 46.63 45.94 46.20 540,461 -0.27(-0.58%)
Jul 29, 2008 46.47 46.55 45.56 46.47 330,859 +0.06(+0.13%)
Jul 28, 2008 47.10 47.26 46.38 46.41 304,067 -1.43(-2.99%)
Jul 25, 2008 47.03 48.36 47.00 47.84 422,918 -0.99(-2.03%)
Jul 24, 2008 51.00 51.00 48.75 48.83 398,514 +0.13(+0.27%)
Jul 23, 2008 47.51 48.95 47.51 48.70 504,295 -0.06(-0.12%)
Jul 22, 2008 47.56 48.76 47.40 48.76 510,004 +1.44(+3.04%)
Jul 21, 2008 46.56 47.70 46.56 47.32 253,934 -0.07(-0.15%)
Jul 18, 2008 47.25 47.52 47.03 47.39 353,651 -0.57(-1.19%)
Jul 17, 2008 47.48 48.03 47.26 47.96 568,470 +0.31(+0.65%)
Jul 16, 2008 46.15 47.67 46.15 47.65 486,925 +1.83(+3.99%)
Jul 15, 2008 45.43 46.43 45.34 45.82 696,381 -0.53(-1.14%)
Jul 14, 2008 46.99 47.00 46.21 46.35 445,417 -0.52(-1.11%)
Jul 11, 2008 47.07 47.33 46.28 46.87 1,063,300 -1.28(-2.66%)
Jul 10, 2008 48.70 48.70 47.57 48.15 738,787 -0.65(-1.33%)
Jul 09, 2008 49.24 49.78 48.80 48.80 353,346 -0.92(-1.85%)
Jul 08, 2008 48.54 49.74 48.54 49.72 811,356 +0.37(+0.75%)
Jul 07, 2008 49.12 49.99 49.03 49.35 349,391 +0.10(+0.20%)
Jul 04, 2008 49.48 49.75 49.10 49.25 276,228 +0.00(+0.00%)
Jul 03, 2008 49.48 49.75 49.10 49.25 276,228 +0.57(+1.17%)
Jul 02, 2008 49.58 49.69 48.53 48.68 352,596 -1.37(-2.74%)
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