Financial News

Canon Inc ADR (NY: CAJ )

22.57 +0.09 (+0.40%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 25.04 25.05 24.75 24.96 105,017 -0.68(-2.66%)
Mar 28, 2003 25.57 25.68 25.46 25.64 85,194 -0.58(-2.20%)
Mar 27, 2003 26.11 26.25 25.92 26.22 63,123 +0.11(+0.44%)
Mar 26, 2003 25.80 26.35 25.80 26.11 140,023 +0.23(+0.91%)
Mar 25, 2003 25.69 25.98 25.67 25.87 114,999 -0.25(-0.95%)
Mar 24, 2003 26.32 26.45 26.11 26.12 185,151 +0.09(+0.33%)
Mar 21, 2003 25.88 26.03 25.71 26.03 114,296 +0.23(+0.88%)
Mar 20, 2003 25.57 25.84 25.39 25.81 155,769 -0.18(-0.68%)
Mar 19, 2003 25.89 26.06 25.85 25.98 100,799 +0.15(+0.58%)
Mar 18, 2003 25.81 25.96 25.64 25.83 186,416 +0.06(+0.22%)
Mar 17, 2003 24.99 25.79 24.83 25.78 121,044 +0.57(+2.26%)
Mar 14, 2003 25.43 25.46 25.09 25.21 125,121 +0.52(+2.10%)
Mar 13, 2003 24.49 24.71 24.33 24.69 129,198 +0.21(+0.84%)
Mar 12, 2003 24.13 24.54 24.11 24.48 107,126 +0.49(+2.05%)
Mar 11, 2003 24.08 24.21 23.84 23.99 161,673 -0.52(-2.12%)
Mar 10, 2003 24.80 24.85 24.47 24.51 72,401 -0.35(-1.40%)
Mar 07, 2003 24.87 25.00 24.75 24.86 151,973 -0.18(-0.74%)
Mar 06, 2003 25.00 25.14 24.87 25.05 143,538 -0.43(-1.68%)
Mar 05, 2003 25.43 25.64 25.39 25.47 77,603 -0.16(-0.64%)
Mar 04, 2003 25.71 25.81 25.51 25.64 133,978 -0.26(-0.99%)
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