Financial News

Canon Inc ADR (NY: CAJ )

24.66 USD -0.20 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 52.87 53.87 52.77 53.08 719,100 -0.64(-1.19%)
Jul 30, 2007 53.73 54.00 53.10 53.72 476,600 -0.37(-0.68%)
Jul 27, 2007 55.03 55.30 53.94 54.09 368,500 -1.13(-2.05%)
Jul 26, 2007 57.00 57.04 52.19 55.22 1,184,900 -2.98(-5.12%)
Jul 25, 2007 58.50 58.65 57.66 58.20 329,000 -0.68(-1.15%)
Jul 24, 2007 59.33 59.38 58.63 58.88 218,000 +0.17(+0.29%)
Jul 23, 2007 58.91 59.00 58.58 58.71 216,500 +0.23(+0.39%)
Jul 20, 2007 59.00 59.07 58.21 58.48 221,600 +0.20(+0.34%)
Jul 19, 2007 57.98 58.45 57.98 58.28 152,600 +0.83(+1.44%)
Jul 18, 2007 57.59 57.72 56.82 57.45 508,800 -0.90(-1.54%)
Jul 17, 2007 58.45 58.64 58.28 58.35 154,700 -0.33(-0.56%)
Jul 16, 2007 58.86 58.97 58.57 58.68 79,800 -0.17(-0.29%)
Jul 13, 2007 58.93 59.00 58.53 58.85 109,000 +0.41(+0.70%)
Jul 12, 2007 57.69 58.44 57.60 58.44 138,600 +1.14(+1.99%)
Jul 11, 2007 56.95 57.33 56.67 57.30 234,800 -0.40(-0.69%)
Jul 10, 2007 58.00 57.82 57.42 57.70 167,700 -0.43(-0.74%)
Jul 09, 2007 58.51 58.64 58.10 58.13 220,100 -0.33(-0.56%)
Jul 06, 2007 58.50 58.75 58.23 58.46 308,600 -0.86(-1.45%)
Jul 05, 2007 59.29 59.37 58.96 59.32 192,200 -0.02(-0.03%)
Jul 03, 2007 59.30 59.39 59.14 59.34 74,900 +0.14(+0.24%)
Jul 02, 2007 58.80 59.20 58.70 59.20 195,800 +0.56(+0.95%)
Jun 29, 2007 58.68 58.95 58.55 58.64 435,100 +0.21(+0.36%)
Jun 28, 2007 58.56 58.88 58.43 58.43 172,400 -0.58(-0.98%)
Jun 27, 2007 58.82 59.15 58.51 59.01 105,265 -0.54(-0.91%)
Jun 26, 2007 60.16 60.16 59.43 59.55 208,800 +0.34(+0.57%)
Jun 25, 2007 59.40 59.87 59.10 59.21 168,600 +0.63(+1.08%)
Jun 22, 2007 58.52 59.28 58.38 58.58 189,400 -1.05(-1.76%)
Jun 21, 2007 59.38 59.73 59.11 59.63 306,100 +0.65(+1.10%)
Jun 20, 2007 59.63 59.63 58.79 58.98 296,400 -0.78(-1.31%)
Jun 19, 2007 59.75 59.80 59.44 59.76 185,500 +0.20(+0.34%)
Jun 18, 2007 59.61 59.71 59.08 59.56 265,500 +0.88(+1.50%)
Jun 15, 2007 58.75 58.90 58.45 58.68 249,800 -0.25(-0.42%)
Jun 14, 2007 58.67 59.20 58.60 58.93 191,400 -0.42(-0.71%)
Jun 13, 2007 59.05 59.44 58.86 59.35 175,700 +1.12(+1.92%)
Jun 12, 2007 58.64 59.03 58.20 58.23 88,700 -0.72(-1.22%)
Jun 11, 2007 58.83 59.25 58.81 58.95 142,700 +0.09(+0.15%)
Jun 08, 2007 57.61 58.93 57.61 58.86 252,100 +1.34(+2.33%)
Jun 07, 2007 58.22 58.22 57.50 57.52 210,600 -0.71(-1.22%)
Jun 06, 2007 58.81 58.82 57.87 58.23 173,300 -0.63(-1.07%)
Jun 05, 2007 58.97 59.09 58.59 58.86 200,700 -0.26(-0.44%)
Jun 04, 2007 58.74 59.16 58.74 59.12 130,100 -0.07(-0.12%)
Jun 01, 2007 59.25 59.33 59.00 59.19 206,700 +0.33(+0.56%)
May 31, 2007 58.77 59.09 58.75 58.86 165,900 +0.53(+0.91%)
May 30, 2007 57.86 58.43 57.71 58.33 118,000 +0.36(+0.62%)
May 29, 2007 58.04 58.21 57.80 57.97 156,800 +0.41(+0.71%)
May 25, 2007 57.73 57.98 57.50 57.56 176,000 -0.63(-1.08%)
May 24, 2007 58.43 58.84 58.06 58.19 186,200 -0.10(-0.17%)
May 23, 2007 58.51 58.78 58.22 58.29 201,100 -0.27(-0.46%)
May 22, 2007 58.50 58.80 58.23 58.56 190,800 +0.24(+0.41%)
May 21, 2007 58.00 58.45 57.86 58.32 191,200 +0.02(+0.03%)
May 18, 2007 58.41 58.57 58.11 58.30 170,700 +0.36(+0.62%)
May 17, 2007 58.12 58.12 57.52 57.94 135,600 -0.30(-0.52%)
May 16, 2007 57.26 58.28 57.26 58.24 193,100 +1.15(+2.01%)
May 15, 2007 57.30 57.60 57.01 57.09 285,000 -0.72(-1.25%)
May 14, 2007 58.00 58.06 57.38 57.81 138,900 -0.25(-0.43%)
May 11, 2007 57.59 58.20 57.59 58.06 190,600 +0.23(+0.40%)
May 10, 2007 57.76 58.60 57.78 57.83 203,300 -2.07(-3.46%)
May 09, 2007 59.41 59.99 59.38 59.90 370,600 +1.35(+2.31%)
May 08, 2007 58.94 58.94 58.30 58.55 149,200 -0.39(-0.66%)
May 07, 2007 59.25 59.15 58.87 58.94 168,100 +1.54(+2.68%)
May 04, 2007 57.21 57.56 57.21 57.40 139,200 +0.22(+0.38%)
May 03, 2007 57.03 57.30 56.94 57.18 185,900 -0.01(-0.02%)
May 02, 2007 57.15 57.34 56.72 57.19 305,900 +0.37(+0.65%)
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