Financial News

Canon Inc ADR (NY: CAJ )

23.08 USD +0.12 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.35 21.35 20.95 21.11 396,106 -0.04(-0.19%)
Apr 29, 2020 21.20 21.30 21.05 21.15 381,571 +0.37(+1.78%)
Apr 28, 2020 21.00 21.07 20.67 20.78 660,121 +0.04(+0.19%)
Apr 27, 2020 20.62 20.81 20.47 20.74 439,474 +0.80(+4.01%)
Apr 24, 2020 19.92 20.00 19.68 19.94 517,000 +0.31(+1.58%)
Apr 23, 2020 20.00 20.10 19.54 19.63 584,272 -0.43(-2.14%)
Apr 22, 2020 20.14 20.14 19.64 20.06 1,226,535 -0.16(-0.79%)
Apr 21, 2020 20.49 20.54 20.22 20.22 568,615 -0.43(-2.08%)
Apr 20, 2020 20.80 20.97 20.65 20.65 481,971 -0.28(-1.34%)
Apr 17, 2020 20.86 20.93 20.65 20.93 401,800 +0.42(+2.05%)
Apr 16, 2020 20.63 20.67 20.36 20.51 394,262 -0.32(-1.54%)
Apr 15, 2020 20.95 21.02 20.67 20.83 570,584 -0.17(-0.81%)
Apr 14, 2020 21.09 21.20 20.90 21.00 733,418 -0.20(-0.94%)
Apr 13, 2020 21.24 21.25 20.94 21.20 421,930 +0.00(+0.00%)
Apr 09, 2020 21.24 21.41 21.08 21.20 362,900 -0.10(-0.47%)
Apr 08, 2020 21.12 21.51 20.81 21.30 661,144 +0.24(+1.14%)
Apr 07, 2020 21.68 21.86 21.02 21.06 775,149 -0.09(-0.43%)
Apr 06, 2020 20.51 21.23 20.49 21.15 854,369 +1.20(+6.02%)
Apr 03, 2020 19.98 20.28 19.78 19.95 415,900 -0.34(-1.68%)
Apr 02, 2020 20.04 20.48 20.01 20.29 556,758 -0.29(-1.41%)
Apr 01, 2020 21.00 21.03 20.51 20.58 426,969 -1.06(-4.90%)
Mar 31, 2020 21.61 21.88 21.20 21.64 615,118 -0.96(-4.25%)
Mar 30, 2020 22.30 22.68 22.11 22.60 680,504 +0.67(+3.06%)
Mar 27, 2020 21.82 22.30 21.69 21.93 537,200 -0.27(-1.22%)
Mar 26, 2020 21.75 22.35 21.75 22.20 568,553 +0.35(+1.60%)
Mar 25, 2020 21.60 21.95 21.13 21.85 1,506,436 +0.16(+0.74%)
Mar 24, 2020 21.74 21.95 21.28 21.69 729,186 +1.47(+7.27%)
Mar 23, 2020 20.56 20.61 19.83 20.22 541,644 -0.90(-4.26%)
Mar 20, 2020 21.70 21.98 21.00 21.12 680,200 -0.28(-1.31%)
Mar 19, 2020 21.42 21.85 21.13 21.40 806,567 +1.14(+5.63%)
Mar 18, 2020 20.00 20.63 19.61 20.26 718,002 +0.27(+1.35%)
Mar 17, 2020 19.46 20.02 19.18 19.99 933,159 +0.83(+4.33%)
Mar 16, 2020 19.34 19.86 19.13 19.16 733,492 -1.45(-7.04%)
Mar 13, 2020 20.77 20.77 19.58 20.61 879,600 +0.48(+2.38%)
Mar 12, 2020 21.04 21.16 20.13 20.13 777,344 -2.20(-9.85%)
Mar 11, 2020 22.93 23.01 22.02 22.33 904,034 -0.69(-3.00%)
Mar 10, 2020 23.11 23.12 22.46 23.02 945,120 -0.11(-0.48%)
Mar 09, 2020 22.92 23.88 22.92 23.13 656,274 -1.86(-7.44%)
Mar 06, 2020 24.95 25.06 24.81 24.99 633,700 -0.59(-2.31%)
Mar 05, 2020 25.36 25.62 25.36 25.58 433,425 -0.17(-0.66%)
Mar 04, 2020 25.65 25.76 25.45 25.75 427,183 +0.29(+1.14%)
Mar 03, 2020 25.56 25.70 25.19 25.46 971,493 -0.38(-1.47%)
Mar 02, 2020 25.50 25.86 25.41 25.84 803,224 +0.69(+2.74%)
Feb 28, 2020 24.83 25.16 24.69 25.15 905,600 +0.13(+0.52%)
Feb 27, 2020 25.11 25.37 24.94 25.02 1,071,404 -0.33(-1.30%)
Feb 26, 2020 25.37 25.57 25.21 25.35 1,428,467 +0.58(+2.34%)
Feb 25, 2020 25.25 25.39 24.59 24.77 1,431,934 +0.74(+3.08%)
Feb 24, 2020 24.00 24.16 23.98 24.03 441,667 -0.64(-2.59%)
Feb 21, 2020 24.85 24.85 24.62 24.67 229,600 -0.33(-1.32%)
Feb 20, 2020 25.07 25.11 24.92 25.00 367,016 -0.22(-0.87%)
Feb 19, 2020 25.35 25.37 25.21 25.22 234,583 -0.16(-0.63%)
Feb 18, 2020 25.39 25.44 25.35 25.38 195,590 -0.21(-0.82%)
Feb 14, 2020 25.76 25.78 25.58 25.59 250,000 -0.34(-1.31%)
Feb 13, 2020 25.99 26.01 25.90 25.93 171,947 -0.08(-0.31%)
Feb 12, 2020 26.00 26.05 25.89 26.01 281,890 -0.65(-2.44%)
Feb 11, 2020 26.55 26.69 26.55 26.66 213,579 +0.16(+0.60%)
Feb 10, 2020 26.53 26.59 26.43 26.50 200,949 -0.34(-1.27%)
Feb 07, 2020 26.97 26.97 26.74 26.84 138,600 -0.11(-0.41%)
Feb 06, 2020 26.76 26.95 26.76 26.95 232,210 +0.43(+1.62%)
Feb 05, 2020 26.43 26.62 26.43 26.52 239,270 +0.15(+0.57%)
Feb 04, 2020 26.46 26.49 26.37 26.37 195,900 -0.05(-0.19%)
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