Financial News

Canon Inc ADR (NY: CAJ )

23.27 USD +0.77 (+3.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 43.32 43.43 42.90 43.32 542,917 +0.12(+0.28%)
Jul 29, 2010 43.50 43.80 43.02 43.20 503,556 +1.07(+2.54%)
Jul 28, 2010 42.34 42.34 41.89 42.13 502,986 +0.78(+1.89%)
Jul 27, 2010 40.75 41.69 40.66 41.35 382,491 +0.77(+1.90%)
Jul 26, 2010 40.27 40.60 40.07 40.58 486,505 +0.59(+1.48%)
Jul 23, 2010 39.51 40.17 39.32 39.99 296,497 +0.95(+2.43%)
Jul 22, 2010 38.78 39.28 38.73 39.04 319,296 +0.90(+2.36%)
Jul 21, 2010 38.78 38.78 38.00 38.14 225,038 -0.64(-1.65%)
Jul 20, 2010 38.04 38.78 37.99 38.78 377,401 +0.43(+1.12%)
Jul 19, 2010 37.96 38.44 37.94 38.35 165,322 +0.36(+0.95%)
Jul 16, 2010 37.99 39.06 37.98 37.99 300,331 -1.77(-4.45%)
Jul 15, 2010 39.62 39.82 39.38 39.76 211,971 -0.37(-0.92%)
Jul 14, 2010 40.05 40.23 39.90 40.13 412,049 +0.55(+1.39%)
Jul 13, 2010 39.32 39.70 39.21 39.58 179,263 +0.42(+1.07%)
Jul 12, 2010 39.00 39.22 38.77 39.16 203,365 -0.17(-0.43%)
Jul 09, 2010 39.33 39.42 38.94 39.33 540,570 +0.17(+0.43%)
Jul 08, 2010 39.05 39.19 38.68 39.16 773,160 +0.27(+0.69%)
Jul 07, 2010 38.39 38.91 38.27 38.89 305,927 +0.78(+2.05%)
Jul 06, 2010 38.20 38.74 37.79 38.11 419,003 +0.94(+2.53%)
Jul 02, 2010 37.17 37.47 36.98 37.17 549,394 +0.16(+0.43%)
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