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 (%)
Aug 31, 2004 47.70 48.03 47.65 47.97 409,000 +0.22(+0.46%)
Aug 30, 2004 48.30 48.30 47.75 47.75 101,600 -0.41(-0.85%)
Aug 27, 2004 48.05 48.36 47.60 48.16 138,600 +0.49(+1.03%)
Aug 26, 2004 47.85 47.90 47.48 47.67 83,500 -0.13(-0.27%)
Aug 25, 2004 47.58 47.96 47.25 47.80 121,900 +0.30(+0.63%)
Aug 24, 2004 47.57 48.01 47.50 47.50 107,800 +0.32(+0.68%)
Aug 23, 2004 47.50 47.60 47.13 47.18 94,500 -0.08(-0.17%)
Aug 20, 2004 46.95 47.49 46.80 47.26 101,600 +0.56(+1.20%)
Aug 19, 2004 46.97 47.05 46.59 46.70 165,500 -0.20(-0.43%)
Aug 18, 2004 46.30 46.98 46.30 46.90 126,400 +0.85(+1.85%)
Aug 17, 2004 46.18 46.20 45.92 46.05 221,000 +0.08(+0.17%)
Aug 16, 2004 45.05 46.09 45.05 45.97 130,200 +1.08(+2.41%)
Aug 13, 2004 44.76 44.90 44.44 44.89 191,400 -1.00(-2.18%)
Aug 12, 2004 46.11 46.20 45.78 45.89 141,700 -0.41(-0.89%)
Aug 11, 2004 46.50 46.56 45.98 46.30 189,600 -0.19(-0.41%)
Aug 10, 2004 46.21 46.59 46.17 46.49 247,900 +0.03(+0.06%)
Aug 09, 2004 46.35 46.60 46.18 46.46 114,200 +0.29(+0.63%)
Aug 06, 2004 46.40 46.61 45.92 46.17 141,200 -0.47(-1.01%)
Aug 05, 2004 47.24 47.30 46.62 46.64 129,800 -1.53(-3.18%)
Aug 04, 2004 47.62 48.27 47.56 48.17 129,900 -0.36(-0.74%)
Aug 03, 2004 48.99 48.99 48.48 48.53 67,700 -0.50(-1.02%)
Aug 02, 2004 48.85 49.15 48.75 49.03 206,400 +0.03(+0.06%)
Jul 30, 2004 48.95 49.39 48.70 49.00 149,200 +0.82(+1.70%)
Jul 29, 2004 48.00 48.35 47.80 48.18 173,300 -0.80(-1.63%)
Jul 28, 2004 49.10 49.18 48.60 48.98 110,500 -0.02(-0.04%)
Jul 27, 2004 49.00 49.09 48.66 49.00 81,500 +0.27(+0.55%)
Jul 26, 2004 49.15 49.20 48.70 48.73 64,000 -0.34(-0.69%)
Jul 23, 2004 49.58 49.69 49.00 49.07 221,100 -1.34(-2.66%)
Jul 22, 2004 50.00 50.47 49.80 50.41 83,000 +0.77(+1.55%)
Jul 21, 2004 50.72 50.73 49.64 49.64 140,800 -1.37(-2.69%)
Jul 20, 2004 50.55 51.28 50.50 51.01 81,000 +0.27(+0.53%)
Jul 19, 2004 51.05 51.05 50.62 50.74 63,900 -0.07(-0.14%)
Jul 16, 2004 51.20 51.20 50.62 50.81 102,300 -0.52(-1.01%)
Jul 15, 2004 51.25 51.55 51.18 51.33 125,300 -0.17(-0.33%)
Jul 14, 2004 52.00 52.32 51.46 51.50 125,400 -1.16(-2.20%)
Jul 13, 2004 52.23 52.78 52.20 52.66 83,400 +0.75(+1.44%)
Jul 12, 2004 52.50 52.50 51.66 51.91 161,300 -0.17(-0.33%)
Jul 09, 2004 52.15 52.44 51.86 52.08 114,300 +0.50(+0.97%)
Jul 08, 2004 51.92 52.10 51.53 51.58 183,800 -1.17(-2.22%)
Jul 07, 2004 52.25 52.78 52.25 52.75 134,400 +0.62(+1.19%)
Jul 06, 2004 52.24 52.40 51.85 52.13 145,200 -0.64(-1.21%)
Jul 02, 2004 52.54 53.10 52.52 52.77 140,400 -0.02(-0.04%)
Jul 01, 2004 53.34 53.35 52.58 52.79 177,300 -0.61(-1.14%)
Jun 30, 2004 52.75 53.45 52.75 53.40 129,400 +0.46(+0.87%)
Jun 29, 2004 53.00 53.00 52.67 52.94 57,300 +0.10(+0.19%)
Jun 28, 2004 53.13 53.39 52.55 52.84 96,600 -0.21(-0.40%)
Jun 25, 2004 52.75 53.25 52.64 53.05 85,100 -0.04(-0.08%)
Jun 24, 2004 53.30 53.30 52.90 53.09 84,600 +0.77(+1.47%)
Jun 23, 2004 51.90 52.35 51.67 52.32 234,100 +0.30(+0.58%)
Jun 22, 2004 51.89 52.06 51.63 52.02 62,900 +0.12(+0.23%)
Jun 21, 2004 52.10 52.40 51.81 51.90 50,800 -0.20(-0.38%)
Jun 18, 2004 51.81 52.30 51.81 52.10 77,400 +0.25(+0.48%)
Jun 17, 2004 52.00 52.14 51.71 51.85 75,900 -0.56(-1.07%)
Jun 16, 2004 52.15 52.55 52.10 52.41 49,000 +0.26(+0.50%)
Jun 15, 2004 51.50 52.28 51.50 52.15 132,500 +1.50(+2.96%)
Jun 14, 2004 51.25 51.40 50.60 50.65 85,700 -1.74(-3.32%)
Jun 10, 2004 52.55 52.60 52.20 52.39 74,500 +0.77(+1.49%)
Jun 09, 2004 52.55 52.70 51.61 51.62 232,100 -1.18(-2.23%)
Jun 08, 2004 52.70 52.90 52.20 52.80 119,200 +0.21(+0.40%)
Jun 07, 2004 52.16 52.86 51.87 52.59 224,100 +2.03(+4.02%)
Jun 04, 2004 50.41 50.68 50.40 50.56 146,800 +1.41(+2.87%)
Jun 03, 2004 49.28 49.50 49.15 49.15 72,400 -0.61(-1.23%)
Jun 02, 2004 49.35 50.05 49.35 49.76 90,600 +0.64(+1.30%)
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