Financial News

Canon Inc ADR (NY: CAJ )

24.18 USD -0.25 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 34.96 35.16 34.96 35.11 69,887 +0.32(+0.92%)
Aug 30, 2017 34.84 34.86 34.72 34.79 71,593 -0.15(-0.43%)
Aug 29, 2017 34.77 35.04 34.77 34.94 133,677 +0.14(+0.40%)
Aug 28, 2017 34.89 34.89 34.77 34.80 80,619 -0.05(-0.14%)
Aug 25, 2017 34.78 34.96 34.78 34.85 123,538 +0.12(+0.35%)
Aug 24, 2017 34.79 34.81 34.71 34.73 118,491 -0.16(-0.46%)
Aug 23, 2017 34.92 34.97 34.85 34.89 89,899 +0.13(+0.37%)
Aug 22, 2017 34.70 34.82 34.69 34.76 506,030 -0.04(-0.11%)
Aug 21, 2017 34.83 34.87 34.74 34.80 66,169 -0.21(-0.60%)
Aug 18, 2017 35.12 35.16 34.98 35.01 105,120 -0.13(-0.37%)
Aug 17, 2017 35.35 35.36 35.12 35.14 117,994 -0.06(-0.17%)
Aug 16, 2017 35.00 35.23 34.98 35.20 86,373 +0.17(+0.49%)
Aug 15, 2017 34.96 35.06 34.95 35.03 64,620 +0.20(+0.57%)
Aug 14, 2017 34.83 34.97 34.80 34.83 173,605 -0.01(-0.03%)
Aug 11, 2017 34.74 34.90 34.44 34.84 141,945 +0.04(+0.11%)
Aug 10, 2017 35.13 35.19 34.79 34.80 179,659 -0.36(-1.02%)
Aug 09, 2017 35.12 35.22 35.02 35.16 94,584 +0.13(+0.37%)
Aug 08, 2017 34.99 35.14 34.99 35.03 157,167 +0.09(+0.26%)
Aug 07, 2017 34.84 34.96 34.82 34.94 137,220 -0.15(-0.43%)
Aug 04, 2017 35.04 35.12 35.04 35.09 138,796 -0.05(-0.14%)
Aug 03, 2017 35.12 35.18 35.06 35.14 137,027 +0.00(+0.00%)
Aug 02, 2017 35.15 35.18 35.09 35.14 164,845 +0.10(+0.29%)
Aug 01, 2017 35.01 35.11 35.00 35.04 106,667 +0.11(+0.31%)
Jul 31, 2017 34.86 34.94 34.78 34.93 94,829 +0.14(+0.40%)
Jul 28, 2017 34.74 34.85 34.53 34.79 92,670 -0.28(-0.80%)
Jul 27, 2017 34.45 35.11 34.43 35.07 358,892 +0.73(+2.13%)
Jul 26, 2017 34.28 34.39 34.14 34.34 145,671 +0.09(+0.26%)
Jul 25, 2017 34.26 34.33 34.22 34.25 144,055 -0.10(-0.29%)
Jul 24, 2017 34.33 34.38 34.22 34.35 128,784 -0.20(-0.58%)
Jul 21, 2017 34.61 34.69 34.46 34.55 610,182 -0.06(-0.17%)
Jul 20, 2017 34.03 34.78 33.96 34.61 989,594 +0.57(+1.67%)
Jul 19, 2017 33.99 34.08 33.94 34.04 99,953 +0.16(+0.47%)
Jul 18, 2017 33.74 33.89 33.71 33.88 181,132 +0.25(+0.74%)
Jul 17, 2017 33.63 33.72 33.49 33.63 142,008 -0.05(-0.15%)
Jul 14, 2017 33.71 33.72 33.60 33.68 132,581 +0.06(+0.18%)
Jul 13, 2017 33.54 33.65 33.53 33.62 92,565 -0.07(-0.21%)
Jul 12, 2017 33.52 33.70 33.51 33.69 262,516 +0.53(+1.60%)
Jul 11, 2017 33.01 33.17 32.92 33.16 359,875 +0.20(+0.61%)
Jul 10, 2017 32.95 33.04 32.88 32.96 176,287 +0.58(+1.79%)
Jul 07, 2017 32.30 32.40 32.20 32.38 1,233,661 -0.94(-2.82%)
Jul 06, 2017 33.37 33.40 33.26 33.32 489,572 -0.50(-1.48%)
Jul 05, 2017 33.65 33.84 33.65 33.82 211,675 +0.10(+0.30%)
Jul 03, 2017 33.69 33.87 33.67 33.72 165,576 -0.30(-0.88%)
Jun 30, 2017 34.12 34.12 33.91 34.02 98,304 +0.14(+0.41%)
Jun 29, 2017 34.06 34.06 33.75 33.88 265,796 -0.40(-1.17%)
Jun 28, 2017 34.08 34.32 34.00 34.28 338,982 -0.17(-0.49%)
Jun 27, 2017 34.62 34.74 34.44 34.45 252,407 -0.49(-1.40%)
Jun 26, 2017 35.08 35.15 34.94 34.94 144,293 +0.01(+0.03%)
Jun 23, 2017 34.88 34.97 34.83 34.93 82,952 +0.04(+0.11%)
Jun 22, 2017 34.75 34.95 34.75 34.89 184,438 -0.16(-0.46%)
Jun 21, 2017 35.08 35.08 34.91 35.05 197,441 -0.20(-0.57%)
Jun 20, 2017 35.40 35.42 35.25 35.25 126,359 -0.26(-0.73%)
Jun 19, 2017 35.47 35.58 35.43 35.51 112,955 +0.27(+0.77%)
Jun 16, 2017 35.23 35.28 35.19 35.24 254,654 +0.01(+0.03%)
Jun 15, 2017 35.21 35.29 35.05 35.23 205,307 -0.11(-0.31%)
Jun 14, 2017 35.42 35.44 35.24 35.34 237,101 +0.12(+0.34%)
Jun 13, 2017 35.32 35.36 35.19 35.22 463,670 -0.32(-0.90%)
Jun 12, 2017 35.33 35.57 35.25 35.54 472,210 +0.53(+1.51%)
Jun 09, 2017 35.21 35.21 34.85 35.01 275,348 -0.46(-1.30%)
Jun 08, 2017 35.55 35.55 35.35 35.47 271,990 -0.06(-0.17%)
Jun 07, 2017 35.67 35.69 35.43 35.53 140,087 -0.29(-0.81%)
Jun 06, 2017 35.80 35.91 35.74 35.82 276,531 +0.22(+0.62%)
Jun 05, 2017 35.57 35.66 35.47 35.60 205,590 +0.05(+0.14%)
Jun 02, 2017 35.40 35.60 35.36 35.55 570,822 +0.43(+1.22%)
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