Financial News

Canon Inc ADR (NY: CAJ )

22.57 +0.09 (+0.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 41.80 42.03 41.79 41.87 233,231 +0.38(+0.91%)
May 30, 2007 41.16 41.56 41.05 41.49 165,891 +0.26(+0.62%)
May 29, 2007 41.28 41.41 41.11 41.23 220,438 +0.29(+0.71%)
May 25, 2007 41.06 41.24 40.90 40.94 247,430 -0.45(-1.08%)
May 24, 2007 41.56 41.85 41.30 41.39 261,770 -0.07(-0.17%)
May 23, 2007 41.62 41.81 41.41 41.46 282,717 -0.19(-0.46%)
May 22, 2007 41.61 41.83 41.42 41.65 268,237 +0.17(+0.41%)
May 21, 2007 41.26 41.58 41.16 41.48 268,799 +0.01(+0.03%)
May 18, 2007 41.55 41.66 41.34 41.47 239,979 +0.26(+0.62%)
May 17, 2007 41.34 41.34 40.91 41.21 190,634 -0.21(-0.52%)
May 16, 2007 40.73 41.46 40.73 41.43 271,471 +0.82(+2.01%)
May 15, 2007 40.76 40.97 40.55 40.61 400,669 -0.51(-1.25%)
May 14, 2007 41.26 41.30 40.81 41.12 195,273 -0.18(-0.43%)
May 11, 2007 40.96 41.40 40.96 41.30 267,956 +0.16(+0.40%)
May 10, 2007 41.09 41.68 41.10 41.13 285,810 -1.47(-3.46%)
May 09, 2007 42.26 42.67 42.24 42.61 521,010 +0.96(+2.31%)
May 08, 2007 41.92 41.92 41.47 41.65 209,753 -0.28(-0.66%)
May 07, 2007 42.15 42.08 41.87 41.92 236,324 +1.10(+2.68%)
May 04, 2007 40.69 40.94 40.69 40.83 195,695 +0.16(+0.38%)
May 03, 2007 40.57 40.76 40.50 40.67 261,348 -0.01(-0.02%)
May 02, 2007 40.65 40.79 40.35 40.68 430,051 +0.26(+0.65%)
May 01, 2007 40.30 40.45 40.05 40.42 308,023 +0.44(+1.10%)
Apr 30, 2007 40.06 40.46 39.97 39.98 248,555 -0.21(-0.53%)
Apr 27, 2007 40.36 40.37 40.01 40.19 237,871 -0.43(-1.07%)
Apr 26, 2007 40.76 40.86 40.46 40.62 444,672 -0.78(-1.87%)
Apr 25, 2007 40.52 41.81 40.47 41.40 1,214,942 +1.32(+3.28%)
Apr 24, 2007 39.85 40.15 39.74 40.08 552,502 +0.72(+1.83%)
Apr 23, 2007 39.68 39.68 39.17 39.36 239,979 -0.32(-0.81%)
Apr 20, 2007 39.59 39.72 39.42 39.68 348,793 +0.39(+1.00%)
Apr 19, 2007 39.23 39.48 39.08 39.29 273,720 -0.51(-1.29%)
Apr 18, 2007 39.80 40.02 39.64 39.80 229,857 +0.19(+0.47%)
Apr 17, 2007 39.58 39.71 39.43 39.62 185,573 -0.23(-0.57%)
Apr 16, 2007 39.58 39.90 39.46 39.85 178,543 +0.87(+2.24%)
Apr 13, 2007 39.04 39.04 38.77 38.97 207,363 -0.15(-0.38%)
Apr 12, 2007 38.62 39.19 38.51 39.12 421,054 -0.16(-0.42%)
Apr 11, 2007 39.73 39.73 39.19 39.29 217,204 +0.01(+0.02%)
Apr 10, 2007 39.33 39.36 39.14 39.28 300,431 +0.16(+0.40%)
Apr 09, 2007 39.11 39.31 39.06 39.12 220,297 +0.41(+1.07%)
Apr 05, 2007 38.67 38.81 38.60 38.71 182,902 -0.11(-0.29%)
Apr 04, 2007 38.48 38.88 38.44 38.82 383,799 +0.85(+2.23%)
Apr 03, 2007 37.77 38.12 37.73 37.98 380,987 -0.01(-0.04%)
Apr 02, 2007 37.73 38.08 37.71 37.99 416,836 -0.19(-0.50%)
Mar 30, 2007 38.29 38.52 38.12 38.18 572,605 -0.46(-1.20%)
Mar 29, 2007 38.77 38.83 38.42 38.65 312,240 +0.06(+0.15%)
Mar 28, 2007 38.63 38.80 38.50 38.59 257,553 -0.39(-1.00%)
Mar 27, 2007 39.17 39.17 38.79 38.98 141,429 -0.31(-0.78%)
Mar 26, 2007 39.11 39.39 38.96 39.29 179,246 -0.48(-1.22%)
Mar 23, 2007 39.88 39.90 39.72 39.77 214,815 -0.01(-0.04%)
Mar 22, 2007 39.53 39.97 39.53 39.78 241,245 +0.23(+0.58%)
Mar 21, 2007 38.91 39.70 38.82 39.56 517,496 +0.60(+1.55%)
Mar 20, 2007 38.77 39.19 38.76 38.95 315,474 -0.09(-0.24%)
Mar 19, 2007 38.91 39.11 38.84 39.04 573,730 +0.92(+2.41%)
Mar 16, 2007 38.27 38.54 37.93 38.13 305,492 +0.50(+1.32%)
Mar 15, 2007 37.41 37.78 37.41 37.63 312,240 +0.11(+0.30%)
Mar 14, 2007 37.48 37.76 36.85 37.51 391,671 -0.09(-0.23%)
Mar 13, 2007 38.31 38.25 37.49 37.60 365,804 -0.71(-1.86%)
Mar 12, 2007 38.14 38.41 38.07 38.31 257,271 +0.25(+0.65%)
Mar 09, 2007 38.13 38.28 37.90 38.06 190,774 +0.28(+0.75%)
Mar 08, 2007 37.62 38.05 37.56 37.78 810,336 +0.72(+1.94%)
Mar 07, 2007 37.23 37.34 36.82 37.06 484,317 -1.25(-3.27%)
Mar 06, 2007 38.06 38.41 37.99 38.31 617,171 +0.87(+2.32%)
Mar 05, 2007 37.66 38.47 37.41 37.44 541,958 +0.12(+0.32%)
Mar 02, 2007 37.67 37.75 37.29 37.32 457,887 -0.66(-1.74%)
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