Financial News

Canon Inc ADR (NY: CAJ )

24.57 USD +0.13 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 48.25 48.60 48.20 48.46 90,600 +0.33(+0.69%)
Aug 28, 2003 47.55 48.15 47.55 48.13 284,100 +0.27(+0.56%)
Aug 27, 2003 47.78 47.95 47.65 47.86 118,600 -0.44(-0.91%)
Aug 26, 2003 48.08 48.30 47.76 48.30 205,800 +0.22(+0.46%)
Aug 25, 2003 48.09 48.21 47.90 48.08 141,100 -0.01(-0.02%)
Aug 22, 2003 48.01 48.51 48.00 48.09 161,900 -1.33(-2.69%)
Aug 21, 2003 48.91 49.49 48.85 49.42 128,600 +0.82(+1.69%)
Aug 20, 2003 48.75 48.95 48.59 48.60 110,100 +0.11(+0.23%)
Aug 19, 2003 48.50 48.74 48.26 48.49 119,800 +1.07(+2.26%)
Aug 18, 2003 47.24 47.45 47.05 47.42 132,300 +0.18(+0.38%)
Aug 15, 2003 46.90 47.40 46.90 47.24 50,200 -0.86(-1.79%)
Aug 14, 2003 47.35 48.19 47.35 48.10 99,100 +0.90(+1.91%)
Aug 13, 2003 47.12 47.64 47.12 47.20 105,500 -0.25(-0.53%)
Aug 12, 2003 47.59 47.59 47.20 47.45 128,000 -0.31(-0.65%)
Aug 11, 2003 47.70 47.99 47.53 47.76 168,700 +0.85(+1.81%)
Aug 08, 2003 46.65 47.03 46.52 46.91 165,600 +0.13(+0.28%)
Aug 07, 2003 46.55 47.01 46.52 46.78 68,600 +0.48(+1.04%)
Aug 06, 2003 46.20 46.46 46.03 46.30 198,700 +0.15(+0.33%)
Aug 05, 2003 46.00 46.90 46.00 46.15 205,900 -0.65(-1.39%)
Aug 04, 2003 46.89 46.92 46.53 46.80 165,000 -1.26(-2.62%)
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