Financial News

Canon Inc ADR (NY: CAJ )

24.34 USD -0.23 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.62 28.68 28.47 28.63 144,089 +0.18(+0.63%)
Aug 30, 2016 28.41 28.50 28.40 28.45 186,111 +0.06(+0.21%)
Aug 29, 2016 28.43 28.45 28.39 28.39 122,407 -0.02(-0.07%)
Aug 26, 2016 28.59 28.74 28.31 28.41 162,277 -0.20(-0.70%)
Aug 25, 2016 28.59 28.69 28.55 28.61 108,607 +0.00(+0.00%)
Aug 24, 2016 28.72 28.79 28.56 28.61 180,662 -0.01(-0.03%)
Aug 23, 2016 28.70 28.77 28.61 28.62 123,039 -0.08(-0.28%)
Aug 22, 2016 28.66 28.71 28.61 28.70 150,124 -0.19(-0.66%)
Aug 19, 2016 28.91 28.93 28.82 28.89 121,439 -0.03(-0.10%)
Aug 18, 2016 28.77 28.92 28.77 28.92 187,090 +0.08(+0.28%)
Aug 17, 2016 28.88 28.88 28.75 28.84 155,873 +0.15(+0.52%)
Aug 16, 2016 28.69 28.74 28.64 28.69 96,547 -0.08(-0.28%)
Aug 15, 2016 28.79 28.88 28.76 28.77 112,761 +0.09(+0.31%)
Aug 12, 2016 28.74 28.77 28.68 28.68 102,986 -0.27(-0.93%)
Aug 11, 2016 28.91 28.99 28.85 28.95 161,660 +0.19(+0.66%)
Aug 10, 2016 28.92 28.94 28.76 28.76 156,682 +0.15(+0.52%)
Aug 09, 2016 28.58 28.61 28.43 28.61 74,428 +0.06(+0.21%)
Aug 08, 2016 28.60 28.60 28.51 28.55 124,433 +0.04(+0.14%)
Aug 05, 2016 28.29 28.51 28.29 28.51 183,035 +0.25(+0.88%)
Aug 04, 2016 28.29 28.32 28.20 28.26 127,953 +0.38(+1.36%)
Aug 03, 2016 27.83 27.89 27.71 27.88 173,783 -0.01(-0.04%)
Aug 02, 2016 28.10 28.10 27.83 27.89 194,490 -0.29(-1.03%)
Aug 01, 2016 28.13 28.24 28.12 28.18 162,051 -0.09(-0.32%)
Jul 29, 2016 28.22 28.29 28.11 28.27 281,683 +0.58(+2.09%)
Jul 28, 2016 27.70 27.72 27.57 27.69 202,746 -0.08(-0.29%)
Jul 27, 2016 27.69 27.85 27.68 27.77 292,769 +0.47(+1.72%)
Jul 26, 2016 27.60 27.75 27.18 27.30 484,088 -0.93(-3.29%)
Jul 25, 2016 28.23 28.30 28.19 28.23 188,211 +0.17(+0.61%)
Jul 22, 2016 27.94 28.06 27.90 28.06 142,310 +0.14(+0.50%)
Jul 21, 2016 27.97 28.04 27.85 27.92 229,466 -0.06(-0.21%)
Jul 20, 2016 27.91 28.07 27.82 27.98 306,349 -0.17(-0.60%)
Jul 19, 2016 28.18 28.20 28.10 28.15 175,646 -0.01(-0.04%)
Jul 18, 2016 28.18 28.26 28.14 28.16 301,903 -0.02(-0.07%)
Jul 15, 2016 28.08 28.21 28.01 28.18 789,386 -0.61(-2.12%)
Jul 14, 2016 28.85 28.88 28.75 28.79 151,371 +0.24(+0.84%)
Jul 13, 2016 28.70 28.70 28.50 28.55 371,121 -0.30(-1.04%)
Jul 12, 2016 28.68 28.92 28.66 28.85 1,286,681 +0.21(+0.73%)
Jul 11, 2016 28.45 28.72 28.43 28.64 347,883 +0.45(+1.60%)
Jul 08, 2016 28.08 28.22 28.05 28.19 544,175 +0.14(+0.50%)
Jul 07, 2016 28.07 28.18 27.91 28.05 519,654 -0.17(-0.60%)
Jul 06, 2016 28.12 28.22 27.99 28.22 937,326 -0.10(-0.35%)
Jul 05, 2016 28.54 28.54 28.24 28.32 428,379 -0.04(-0.14%)
Jul 01, 2016 28.45 28.36 28.36 28.36 404,600 -0.25(-0.87%)
Jun 30, 2016 28.55 28.64 28.37 28.61 360,916 -0.04(-0.14%)
Jun 29, 2016 28.54 28.75 28.52 28.65 345,882 +0.19(+0.67%)
Jun 28, 2016 28.25 28.50 28.21 28.46 593,049 +0.47(+1.68%)
Jun 27, 2016 28.74 28.74 27.85 27.99 394,933 -1.19(-4.08%)
Jun 24, 2016 29.16 29.45 29.16 29.18 313,470 -0.81(-2.70%)
Jun 23, 2016 29.78 29.99 29.75 29.99 325,929 +0.49(+1.66%)
Jun 22, 2016 29.63 29.72 29.50 29.50 144,517 -0.14(-0.47%)
Jun 21, 2016 29.61 29.77 29.53 29.64 556,806 +0.60(+2.07%)
Jun 20, 2016 29.27 29.32 29.03 29.04 211,157 +0.15(+0.52%)
Jun 17, 2016 28.80 29.00 28.71 28.89 186,131 +0.19(+0.66%)
Jun 16, 2016 28.49 28.75 28.34 28.70 275,789 +0.29(+1.02%)
Jun 15, 2016 28.36 28.54 28.36 28.41 201,173 +0.30(+1.07%)
Jun 14, 2016 28.16 28.23 27.96 28.11 181,277 -0.21(-0.74%)
Jun 13, 2016 28.42 28.63 28.29 28.32 202,629 -0.23(-0.81%)
Jun 10, 2016 28.74 28.74 28.47 28.55 130,287 -0.37(-1.28%)
Jun 09, 2016 29.05 29.05 28.88 28.92 161,612 -0.23(-0.79%)
Jun 08, 2016 29.18 29.22 29.10 29.15 131,553 +0.00(+0.00%)
Jun 07, 2016 29.23 29.30 29.14 29.15 179,120 -0.02(-0.07%)
Jun 06, 2016 28.99 29.24 28.99 29.17 162,460 +0.36(+1.25%)
Jun 03, 2016 28.72 28.85 28.65 28.81 219,371 -0.04(-0.14%)
Jun 02, 2016 28.68 28.85 28.61 28.85 249,614 -0.08(-0.28%)
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