Financial News

Canon Inc ADR (NY: CAJ )

23.32 USD +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 23.26 23.35 23.17 23.32 161,426 +0.05(+0.21%)
Dec 07, 2021 23.00 23.30 23.00 23.27 291,771 +0.77(+3.42%)
Dec 06, 2021 22.50 22.70 22.45 22.50 234,708 +0.04(+0.18%)
Dec 03, 2021 22.41 22.56 22.31 22.46 484,190 +0.28(+1.26%)
Dec 02, 2021 22.05 22.33 22.01 22.18 433,865 -0.05(-0.22%)
Dec 01, 2021 22.49 22.64 22.23 22.23 283,489 +0.23(+1.05%)
Nov 30, 2021 22.25 22.30 21.90 22.00 411,889 +0.05(+0.23%)
Nov 29, 2021 22.20 22.20 21.86 21.95 345,114 -0.51(-2.27%)
Nov 26, 2021 22.47 22.62 22.41 22.46 136,455 -0.34(-1.49%)
Nov 24, 2021 22.74 22.87 22.64 22.80 540,178 +0.12(+0.53%)
Nov 23, 2021 22.75 22.91 22.57 22.68 378,464 -0.02(-0.09%)
Nov 22, 2021 22.57 22.86 22.57 22.70 406,292 +0.00(+0.00%)
Nov 19, 2021 22.79 22.85 22.66 22.70 242,998 +0.23(+1.02%)
Nov 18, 2021 22.56 22.49 22.40 22.47 269,308 -0.09(-0.40%)
Nov 17, 2021 22.56 22.59 22.48 22.56 195,678 -0.12(-0.53%)
Nov 16, 2021 22.65 22.74 22.65 22.68 188,052 -0.04(-0.18%)
Nov 15, 2021 22.72 22.82 22.71 22.72 154,255 -0.14(-0.61%)
Nov 12, 2021 22.74 22.92 22.70 22.86 277,370 +0.22(+0.97%)
Nov 11, 2021 22.66 22.73 22.55 22.64 179,295 +0.14(+0.62%)
Nov 10, 2021 22.65 22.50 283,395 -0.24(-1.06%)
Nov 09, 2021 22.86 22.93 22.68 22.74 350,566 -0.42(-1.81%)
Nov 08, 2021 23.00 23.17 23.00 23.16 195,831 +0.04(+0.17%)
Nov 05, 2021 23.05 23.14 22.96 23.12 191,033 -0.02(-0.09%)
Nov 04, 2021 23.00 23.23 23.00 23.14 448,653 +0.32(+1.40%)
Nov 03, 2021 22.65 22.83 22.56 22.82 349,215 +0.12(+0.53%)
Nov 02, 2021 22.73 22.84 22.68 22.70 430,003 +0.26(+1.16%)
Nov 01, 2021 22.37 22.45 22.36 22.44 399,124 +0.07(+0.31%)
Oct 29, 2021 22.36 22.46 22.33 22.37 459,839 -0.05(-0.22%)
Oct 28, 2021 22.28 22.50 22.28 22.42 1,158,078 +0.34(+1.54%)
Oct 27, 2021 22.41 22.45 22.00 22.08 2,174,240 +0.54(+2.51%)
Oct 26, 2021 23.54 21.54 2,240,138 -3.49(-13.94%)
Oct 25, 2021 25.07 25.18 24.77 25.03 871,332 -0.09(-0.36%)
Oct 22, 2021 25.34 25.34 25.00 25.12 165,823 +0.12(+0.48%)
Oct 21, 2021 25.22 25.37 24.89 25.00 232,017 -0.37(-1.46%)
Oct 20, 2021 25.44 25.48 25.24 25.37 190,646 +0.29(+1.16%)
Oct 19, 2021 24.86 25.12 24.86 25.08 266,058 +0.24(+0.97%)
Oct 18, 2021 24.62 24.89 24.62 24.84 268,543 +0.33(+1.35%)
Oct 15, 2021 24.34 24.53 24.34 24.51 149,717 +0.32(+1.32%)
Oct 14, 2021 24.20 24.31 24.15 24.19 403,701 -0.02(-0.08%)
Oct 13, 2021 24.17 24.23 24.07 24.21 143,642 +0.08(+0.33%)
Oct 12, 2021 24.18 24.24 24.07 24.13 171,411 -0.09(-0.37%)
Oct 11, 2021 24.36 24.50 24.22 24.22 182,508 +0.14(+0.58%)
Oct 08, 2021 24.08 24.20 24.04 24.08 238,991 +0.13(+0.54%)
Oct 07, 2021 24.02 24.09 23.94 23.95 294,362 +0.25(+1.05%)
Oct 06, 2021 23.71 23.73 23.42 23.70 214,602 -0.09(-0.38%)
Oct 05, 2021 23.60 23.86 23.60 23.79 228,286 +0.26(+1.10%)
Oct 04, 2021 24.00 24.00 23.43 23.53 485,266 -0.81(-3.33%)
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