Financial News

Canon Inc ADR (NY: CAJ )

21.54 USD -3.49 (-13.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 35.15 35.57 34.69 35.40 126,600 +0.04(+0.11%)
Jan 30, 2003 35.70 35.85 35.34 35.36 104,000 +0.27(+0.77%)
Jan 29, 2003 35.14 35.14 34.65 35.09 134,200 -0.15(-0.43%)
Jan 28, 2003 35.10 35.25 35.05 35.24 194,300 +0.27(+0.77%)
Jan 27, 2003 35.25 35.26 34.86 34.97 177,900 -1.18(-3.26%)
Jan 24, 2003 36.48 36.48 35.85 36.15 166,100 -1.48(-3.93%)
Jan 23, 2003 37.07 37.83 36.97 37.63 78,400 +0.51(+1.37%)
Jan 22, 2003 37.45 37.50 36.84 37.12 77,800 -0.54(-1.43%)
Jan 21, 2003 37.85 38.04 37.56 37.66 71,800 -0.29(-0.76%)
Jan 17, 2003 38.30 38.30 37.85 37.95 65,700 -0.77(-1.99%)
Jan 16, 2003 38.75 38.76 38.30 38.72 50,400 -0.05(-0.13%)
Jan 15, 2003 38.99 38.99 38.61 38.77 78,300 -0.18(-0.46%)
Jan 14, 2003 38.61 38.95 38.61 38.95 46,600 +0.40(+1.04%)
Jan 13, 2003 38.45 38.68 38.15 38.55 99,100 +0.05(+0.13%)
Jan 10, 2003 38.50 38.65 38.12 38.50 101,300 +0.08(+0.21%)
Jan 09, 2003 37.90 38.54 37.90 38.42 72,900 +0.39(+1.03%)
Jan 08, 2003 38.25 38.25 37.66 38.03 105,100 -0.68(-1.76%)
Jan 07, 2003 38.90 39.10 38.60 38.71 52,500 -0.42(-1.07%)
Jan 06, 2003 38.25 39.35 38.25 39.13 131,600 +0.98(+2.57%)
Jan 03, 2003 37.83 38.23 37.64 38.15 119,400 +0.32(+0.85%)
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