Financial News

Canon Inc ADR (NY: CAJ )

22.93 +0.10 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 35.82 36.02 35.44 35.54 1,035,073 -0.42(-1.17%)
Apr 29, 2008 35.81 36.30 35.81 35.96 682,150 -0.20(-0.55%)
Apr 28, 2008 36.26 36.43 35.71 36.16 998,552 -0.86(-2.32%)
Apr 25, 2008 36.72 37.13 36.21 37.02 1,967,729 +2.97(+8.73%)
Apr 24, 2008 35.22 35.72 33.47 34.05 1,178,874 -1.33(-3.76%)
Apr 23, 2008 35.32 35.64 35.15 35.38 1,280,005 -0.04(-0.10%)
Apr 22, 2008 36.48 36.48 35.01 35.42 1,231,524 -1.06(-2.91%)
Apr 21, 2008 36.43 36.68 36.25 36.48 753,532 +0.71(+1.99%)
Apr 18, 2008 35.18 35.91 35.05 35.76 1,088,347 +1.44(+4.19%)
Apr 17, 2008 34.17 34.50 34.16 34.33 2,576,536 +0.46(+1.34%)
Apr 16, 2008 32.82 33.93 32.82 33.87 1,036,573 +1.64(+5.10%)
Apr 15, 2008 32.44 32.51 31.94 32.23 698,538 -0.38(-1.16%)
Apr 14, 2008 32.64 32.73 32.44 32.61 386,120 -0.53(-1.61%)
Apr 11, 2008 33.28 33.54 33.05 33.14 512,180 -0.15(-0.45%)
Apr 10, 2008 32.98 46.98 32.98 33.29 488,813 +0.17(+0.52%)
Apr 09, 2008 33.40 33.57 33.03 33.12 422,749 -0.61(-1.81%)
Apr 08, 2008 33.89 33.96 33.57 33.73 620,967 -0.75(-2.17%)
Apr 07, 2008 34.72 34.87 34.37 34.48 534,500 +0.36(+1.04%)
Apr 04, 2008 34.35 34.36 33.94 34.12 250,664 -0.33(-0.97%)
Apr 03, 2008 33.86 34.64 33.86 34.46 434,180 +0.03(+0.08%)
Apr 02, 2008 34.24 34.76 34.24 34.43 415,189 -0.01(-0.02%)
Apr 01, 2008 33.84 34.49 33.84 34.43 608,247 +1.45(+4.40%)
Mar 31, 2008 32.79 33.14 32.78 32.98 321,871 -0.07(-0.22%)
Mar 28, 2008 33.30 33.51 32.98 33.05 477,780 +0.11(+0.35%)
Mar 27, 2008 33.08 33.43 32.91 32.94 922,369 +0.31(+0.94%)
Mar 26, 2008 33.05 33.35 32.50 32.63 974,815 -1.27(-3.75%)
Mar 25, 2008 33.50 34.12 33.15 33.91 707,322 +0.81(+2.45%)
Mar 24, 2008 32.88 33.29 32.57 33.10 624,820 +0.65(+1.99%)
Mar 21, 2008 31.47 32.51 31.47 32.45 1,239,066 +0.00(+0.00%)
Mar 20, 2008 31.47 32.51 31.47 32.45 1,239,066 +0.84(+2.66%)
Mar 19, 2008 32.72 32.90 31.60 31.61 1,091,323 -0.57(-1.77%)
Mar 18, 2008 31.12 32.29 31.12 32.18 792,622 +1.47(+4.77%)
Mar 17, 2008 30.23 31.00 29.88 30.71 885,338 -0.21(-0.67%)
Mar 14, 2008 31.55 31.68 30.78 30.92 1,259,722 -0.82(-2.58%)
Mar 13, 2008 31.45 31.97 31.06 31.74 728,093 -0.46(-1.41%)
Mar 12, 2008 32.24 32.77 32.15 32.19 1,080,117 +0.08(+0.24%)
Mar 11, 2008 32.27 32.27 31.48 32.12 1,094,531 +0.81(+2.59%)
Mar 10, 2008 31.57 31.94 31.19 31.30 633,933 +0.36(+1.15%)
Mar 07, 2008 30.98 31.37 30.78 30.95 643,137 -0.03(-0.09%)
Mar 06, 2008 31.46 31.54 30.95 30.98 439,219 -0.36(-1.14%)
Mar 05, 2008 31.24 31.57 31.01 31.33 758,178 -0.02(-0.07%)
Mar 04, 2008 31.35 31.50 30.74 31.35 600,301 -0.47(-1.48%)
Mar 03, 2008 31.61 31.90 31.50 31.82 594,331 -0.09(-0.27%)
Feb 29, 2008 33.39 33.42 31.62 31.91 1,032,471 -0.55(-1.69%)
Feb 28, 2008 32.36 32.83 31.75 32.46 1,050,316 -0.69(-2.08%)
Feb 27, 2008 32.93 33.39 32.93 33.15 839,999 +0.05(+0.15%)
Feb 26, 2008 33.14 33.23 32.82 33.10 2,074,618 +0.03(+0.09%)
Feb 25, 2008 32.39 33.13 32.39 33.07 718,239 +0.93(+2.90%)
Feb 22, 2008 32.71 32.71 31.57 32.14 583,324 -0.20(-0.62%)
Feb 21, 2008 32.19 32.89 32.15 32.34 952,880 +0.28(+0.87%)
Feb 20, 2008 31.54 32.27 31.54 32.06 1,135,651 -0.18(-0.55%)
Feb 19, 2008 32.66 32.73 32.00 32.24 913,292 +1.39(+4.52%)
Feb 18, 2008 30.85 30.96 30.55 30.84 0 +0.00(+0.00%)
Feb 15, 2008 30.85 30.96 30.55 30.84 994,756 +0.14(+0.44%)
Feb 14, 2008 31.30 31.39 30.56 30.71 1,771,560 +0.43(+1.41%)
Feb 13, 2008 29.86 30.51 29.86 30.28 818,868 +0.90(+3.08%)
Feb 12, 2008 29.38 29.65 29.06 29.38 1,483,418 +0.63(+2.18%)
Feb 11, 2008 28.74 28.98 28.47 28.75 761,200 +0.17(+0.60%)
Feb 08, 2008 28.64 28.96 28.46 28.58 787,184 -0.88(-2.99%)
Feb 07, 2008 29.17 29.65 29.11 29.46 863,421 +0.56(+1.94%)
Feb 06, 2008 29.18 29.44 28.86 28.90 618,925 -0.27(-0.93%)
Feb 05, 2008 29.88 29.88 29.13 29.17 929,412 -1.34(-4.41%)
Feb 04, 2008 30.86 30.86 30.44 30.52 465,366 -0.69(-2.21%)
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