Financial News

Canon Inc ADR (NY: CAJ )

24.51 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 32.35 32.44 31.80 31.87 187,400 -0.95(-2.89%)
Sep 27, 2002 33.10 33.25 32.59 32.82 54,700 +0.22(+0.67%)
Sep 26, 2002 33.00 33.00 32.35 32.60 100,300 -0.55(-1.66%)
Sep 25, 2002 32.42 33.25 32.41 33.15 67,000 +0.65(+2.00%)
Sep 24, 2002 32.70 32.75 32.18 32.50 108,600 -0.70(-2.11%)
Sep 23, 2002 33.45 33.45 32.76 33.20 86,400 -0.39(-1.16%)
Sep 20, 2002 33.35 33.69 33.31 33.59 74,300 +0.53(+1.60%)
Sep 19, 2002 34.00 34.00 32.95 33.06 59,800 -1.94(-5.54%)
Sep 18, 2002 34.00 35.15 34.00 35.00 114,600 +0.98(+2.88%)
Sep 17, 2002 34.20 34.60 34.01 34.02 63,800 -0.29(-0.85%)
Sep 16, 2002 34.25 34.33 33.75 34.31 140,200 +0.05(+0.15%)
Sep 13, 2002 33.62 34.28 33.50 34.26 123,000 +0.54(+1.60%)
Sep 12, 2002 34.01 34.12 33.70 33.72 78,100 +0.24(+0.72%)
Sep 11, 2002 33.75 33.89 33.36 33.48 43,300 -0.07(-0.21%)
Sep 10, 2002 33.20 33.57 33.20 33.55 63,000 +0.44(+1.33%)
Sep 09, 2002 32.65 33.25 32.63 33.11 51,500 +0.47(+1.44%)
Sep 06, 2002 32.55 32.91 32.45 32.64 94,300 +0.09(+0.28%)
Sep 05, 2002 33.25 33.25 32.50 32.55 65,300 -0.30(-0.91%)
Sep 04, 2002 32.47 33.04 32.47 32.85 88,000 -0.01(-0.03%)
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