Financial News

Canon Inc ADR (NY: CAJ )

24.86 USD -0.02 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 51.06 49.09 48.56 49.00 149,500 -2.06(-4.03%)
Oct 30, 2003 50.97 51.26 50.75 51.06 147,100 +0.91(+1.81%)
Oct 29, 2003 50.20 50.41 49.82 50.15 134,300 +0.85(+1.72%)
Oct 28, 2003 48.71 49.30 48.67 49.30 154,700 +0.22(+0.45%)
Oct 27, 2003 49.05 49.35 49.00 49.08 107,900 +0.56(+1.15%)
Oct 24, 2003 48.94 49.00 48.26 48.52 238,500 -0.32(-0.66%)
Oct 23, 2003 48.60 48.84 48.52 48.84 248,900 -0.81(-1.63%)
Oct 22, 2003 50.30 50.30 49.60 49.65 166,800 -0.40(-0.80%)
Oct 21, 2003 49.40 50.30 48.85 50.05 401,500 +0.38(+0.77%)
Oct 20, 2003 49.35 49.80 49.35 49.67 469,900 +1.04(+2.14%)
Oct 17, 2003 50.38 49.50 48.61 48.63 270,400 -1.75(-3.47%)
Oct 16, 2003 49.90 50.47 49.90 50.38 177,700 +1.13(+2.29%)
Oct 15, 2003 50.00 50.00 49.32 49.25 249,500 -1.16(-2.30%)
Oct 14, 2003 49.91 50.42 49.91 50.41 115,500 +0.76(+1.53%)
Oct 13, 2003 49.54 49.76 49.36 49.65 143,300 +0.40(+0.81%)
Oct 10, 2003 49.30 49.35 49.13 49.25 97,300 +0.33(+0.67%)
Oct 09, 2003 48.01 49.23 48.01 48.92 247,100 +1.43(+3.01%)
Oct 08, 2003 48.00 48.00 47.49 47.49 280,000 -2.46(-4.92%)
Oct 07, 2003 50.13 50.20 49.75 49.95 153,600 -0.69(-1.36%)
Oct 06, 2003 50.45 50.82 50.19 50.64 73,200 +0.44(+0.88%)
Oct 03, 2003 49.50 50.49 49.50 50.20 389,700 +2.23(+4.65%)
Oct 02, 2003 48.26 48.32 47.91 47.97 307,300 -1.13(-2.30%)
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