Financial News

Canon Inc ADR (NY: CAJ )

25.12 USD +0.12 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 47.69 47.79 47.54 47.66 195,223 +0.03(+0.06%)
Mar 29, 2012 47.58 47.68 47.37 47.63 165,291 -0.04(-0.08%)
Mar 28, 2012 47.91 47.91 47.54 47.67 233,364 -0.43(-0.89%)
Mar 27, 2012 48.20 48.34 48.06 48.10 431,534 +0.74(+1.56%)
Mar 26, 2012 47.16 47.38 46.97 47.36 212,161 +0.62(+1.33%)
Mar 23, 2012 46.51 46.85 46.42 46.74 199,042 +0.14(+0.30%)
Mar 22, 2012 46.34 46.64 46.34 46.60 138,408 +0.14(+0.30%)
Mar 21, 2012 46.57 46.63 46.34 46.46 180,434 -0.17(-0.36%)
Mar 20, 2012 46.55 46.75 46.39 46.63 142,743 -0.34(-0.72%)
Mar 19, 2012 46.95 47.07 46.84 46.97 142,753 -0.35(-0.74%)
Mar 16, 2012 47.53 47.66 47.25 47.32 255,715 +0.27(+0.57%)
Mar 15, 2012 46.98 47.22 46.84 47.05 303,825 +1.46(+3.20%)
Mar 14, 2012 45.85 45.92 45.50 45.59 287,758 +0.28(+0.62%)
Mar 13, 2012 44.83 45.32 44.77 45.31 463,867 +0.11(+0.24%)
Mar 12, 2012 45.24 45.44 45.15 45.20 647,113 -0.92(-1.99%)
Mar 09, 2012 45.90 46.25 45.90 46.12 212,573 +0.17(+0.37%)
Mar 08, 2012 45.76 46.10 45.76 45.95 179,874 +0.85(+1.88%)
Mar 07, 2012 45.03 45.20 44.99 45.10 819,571 +0.25(+0.56%)
Mar 06, 2012 44.99 45.02 44.70 44.85 344,707 -0.67(-1.47%)
Mar 05, 2012 45.75 45.75 45.28 45.52 172,989 -0.13(-0.28%)
Mar 02, 2012 45.56 45.75 45.54 45.65 133,674 -0.19(-0.41%)
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