Financial News

Canon Inc ADR (NY: CAJ )

23.36 +0.43 (+1.88%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 37.30 37.76 37.30 37.75 304,086 +0.85(+2.29%)
Oct 28, 2005 36.77 36.95 36.68 36.90 360,743 -0.37(-0.99%)
Oct 27, 2005 37.37 37.54 36.99 37.27 389,422 -0.36(-0.95%)
Oct 26, 2005 37.63 37.93 37.56 37.63 123,012 -0.14(-0.38%)
Oct 25, 2005 37.70 37.88 37.56 37.77 211,722 +0.04(+0.11%)
Oct 24, 2005 37.33 37.76 37.18 37.73 300,853 -0.18(-0.49%)
Oct 21, 2005 37.84 38.07 37.71 37.91 124,840 +0.59(+1.58%)
Oct 20, 2005 37.58 37.87 37.32 37.32 453,951 -0.57(-1.50%)
Oct 19, 2005 37.38 37.96 37.27 37.89 541,958 +0.11(+0.30%)
Oct 18, 2005 38.00 37.94 37.51 37.78 527,196 -0.54(-1.41%)
Oct 17, 2005 38.45 38.45 38.16 38.32 301,978 -0.73(-1.86%)
Oct 14, 2005 38.59 39.06 38.55 39.04 227,889 +0.72(+1.87%)
Oct 13, 2005 38.13 38.47 38.07 38.33 225,640 +0.06(+0.15%)
Oct 12, 2005 38.49 38.53 38.06 38.27 245,603 -0.40(-1.03%)
Oct 11, 2005 38.55 38.78 38.55 38.67 290,590 +0.58(+1.53%)
Oct 10, 2005 38.06 38.23 38.01 38.08 134,681 -0.14(-0.35%)
Oct 07, 2005 38.02 38.30 38.02 38.22 257,553 +0.77(+2.05%)
Oct 06, 2005 37.70 37.83 37.40 37.45 831,283 -1.39(-3.59%)
Oct 05, 2005 39.37 39.41 38.84 38.84 511,169 -0.60(-1.51%)
Oct 04, 2005 39.46 39.88 39.30 39.44 1,233,780 +0.41(+1.04%)
Oct 03, 2005 38.91 39.12 38.90 39.04 363,554 +0.44(+1.14%)
Sep 30, 2005 38.50 38.61 38.33 38.60 558,406 +0.14(+0.35%)
Sep 29, 2005 37.95 38.55 37.93 38.46 414,165 +0.80(+2.13%)
Sep 28, 2005 37.66 37.78 37.61 37.66 173,061 +0.21(+0.57%)
Sep 27, 2005 37.34 37.55 37.21 37.44 304,086 +0.03(+0.08%)
Sep 26, 2005 37.15 37.50 37.15 37.41 295,651 +0.26(+0.71%)
Sep 23, 2005 37.15 37.34 37.10 37.15 517,074 -0.21(-0.57%)
Sep 22, 2005 36.92 37.39 36.87 37.37 421,897 +0.22(+0.59%)
Sep 21, 2005 37.24 37.41 37.12 37.14 347,387 -0.10(-0.27%)
Sep 20, 2005 37.49 37.68 37.14 37.24 369,318 -0.01(-0.04%)
Sep 19, 2005 37.61 37.61 37.16 37.26 462,527 -0.35(-0.93%)
Sep 16, 2005 37.45 37.69 37.26 37.61 217,767 +0.13(+0.34%)
Sep 15, 2005 37.38 37.57 37.37 37.48 148,880 +0.16(+0.44%)
Sep 14, 2005 37.52 37.70 37.25 37.32 282,436 +0.09(+0.23%)
Sep 13, 2005 37.09 37.33 37.09 37.23 242,651 +0.17(+0.46%)
Sep 12, 2005 37.04 37.18 37.00 37.06 278,922 +0.20(+0.54%)
Sep 09, 2005 36.56 36.97 36.53 36.86 239,839 +0.89(+2.47%)
Sep 08, 2005 35.89 36.12 35.89 35.97 227,327 -0.09(-0.26%)
Sep 07, 2005 35.92 36.16 35.87 36.06 638,962 -0.41(-1.13%)
Sep 06, 2005 36.21 36.48 36.21 36.48 267,675 +0.20(+0.55%)
Sep 02, 2005 36.24 36.29 36.12 36.28 181,636 +0.04(+0.12%)
Sep 01, 2005 35.85 36.35 35.85 36.23 201,178 +0.21(+0.57%)
Aug 31, 2005 35.46 36.12 35.46 36.03 318,145 +0.28(+0.78%)
Aug 30, 2005 35.73 35.89 35.64 35.75 509,763 -0.63(-1.72%)
Aug 29, 2005 35.96 36.45 35.92 36.38 332,766 -0.05(-0.14%)
Aug 26, 2005 36.97 36.97 36.40 36.43 586,383 -0.40(-1.08%)
Aug 25, 2005 36.63 36.84 36.52 36.82 480,522 +0.37(+1.01%)
Aug 24, 2005 36.60 36.76 36.45 36.45 255,584 +0.05(+0.14%)
Aug 23, 2005 36.28 36.45 36.16 36.40 212,846 +0.12(+0.33%)
Aug 22, 2005 35.92 36.35 35.92 36.28 318,707 +0.47(+1.31%)
Aug 19, 2005 35.79 35.88 35.72 35.81 279,484 +0.21(+0.58%)
Aug 18, 2005 35.57 35.76 35.53 35.61 222,968 -0.10(-0.28%)
Aug 17, 2005 35.29 35.89 35.27 35.71 451,842 +0.64(+1.83%)
Aug 16, 2005 35.25 35.38 35.07 35.07 629,824 -0.32(-0.90%)
Aug 15, 2005 35.14 35.47 35.01 35.39 255,584 -0.01(-0.04%)
Aug 12, 2005 35.53 35.57 35.23 35.40 267,394 -0.55(-1.52%)
Aug 11, 2005 35.57 36.00 35.57 35.95 276,251 +0.28(+0.78%)
Aug 10, 2005 35.92 36.09 35.62 35.67 352,589 +0.46(+1.29%)
Aug 09, 2005 35.26 35.47 35.15 35.22 281,593 +0.35(+1.00%)
Aug 08, 2005 34.87 35.08 34.86 34.87 286,654 -0.17(-0.49%)
Aug 05, 2005 35.07 35.20 34.93 35.04 232,528 -0.29(-0.83%)
Aug 04, 2005 35.57 35.57 35.33 35.33 318,145 -0.48(-1.33%)
Aug 03, 2005 35.64 35.84 35.61 35.81 240,963 +0.01(+0.02%)
Aug 02, 2005 35.35 35.80 35.35 35.80 685,917 +0.75(+2.15%)
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