Financial News

Canon Inc ADR (NY: CAJ )

23.01 -0.33 (-1.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.92 33.08 32.61 32.72 482,464 -0.44(-1.33%)
Sep 29, 2011 33.53 33.53 32.74 33.16 1,142,949 +0.52(+1.59%)
Sep 28, 2011 33.12 33.29 32.55 32.64 518,317 -0.43(-1.29%)
Sep 27, 2011 33.32 33.42 32.93 33.07 695,176 +0.87(+2.69%)
Sep 26, 2011 32.08 32.21 31.65 32.20 451,603 +0.91(+2.91%)
Sep 23, 2011 30.83 31.46 30.82 31.29 406,626 +0.38(+1.24%)
Sep 22, 2011 31.08 31.22 30.70 30.91 824,792 -0.56(-1.79%)
Sep 21, 2011 32.02 32.45 31.47 31.47 327,680 -0.39(-1.23%)
Sep 20, 2011 31.95 32.16 31.80 31.86 455,692 +0.17(+0.52%)
Sep 19, 2011 31.53 31.83 31.25 31.69 363,905 -0.33(-1.02%)
Sep 16, 2011 32.03 32.08 31.69 32.02 479,953 +0.74(+2.38%)
Sep 15, 2011 31.09 31.36 31.09 31.27 558,057 -0.09(-0.28%)
Sep 14, 2011 31.50 31.76 31.12 31.36 692,389 -0.95(-2.95%)
Sep 13, 2011 32.12 32.42 32.07 32.32 244,974 +0.29(+0.90%)
Sep 12, 2011 31.66 32.08 31.48 32.03 381,301 +0.19(+0.59%)
Sep 09, 2011 32.24 32.29 31.71 31.84 368,318 -0.89(-2.72%)
Sep 08, 2011 32.79 33.15 32.63 32.73 366,098 -0.31(-0.94%)
Sep 07, 2011 32.86 33.07 32.68 33.04 254,113 +0.46(+1.42%)
Sep 06, 2011 32.41 32.64 32.22 32.58 248,861 -0.70(-2.11%)
Sep 02, 2011 33.33 33.62 33.15 33.28 271,351 -0.59(-1.75%)
Sep 01, 2011 33.93 34.27 33.78 33.87 280,451 -0.28(-0.83%)
Aug 31, 2011 34.05 34.33 33.88 34.15 292,873 +0.59(+1.77%)
Aug 30, 2011 33.44 33.70 33.24 33.56 660,508 -0.12(-0.36%)
Aug 29, 2011 33.59 33.74 33.48 33.68 283,659 +0.51(+1.55%)
Aug 26, 2011 32.94 33.41 32.66 33.17 550,575 +0.27(+0.84%)
Aug 25, 2011 33.51 33.54 32.79 32.89 484,526 -1.34(-3.91%)
Aug 24, 2011 33.91 34.30 33.74 34.23 418,257 -0.09(-0.25%)
Aug 23, 2011 33.70 34.33 33.48 34.32 449,759 +1.32(+4.01%)
Aug 22, 2011 33.51 33.52 32.76 32.99 377,932 +0.62(+1.92%)
Aug 19, 2011 32.42 33.00 32.25 32.37 389,626 -0.27(-0.84%)
Aug 18, 2011 32.99 33.05 32.41 32.65 748,082 -1.41(-4.14%)
Aug 17, 2011 33.99 34.26 33.73 34.06 750,890 +0.17(+0.49%)
Aug 16, 2011 33.81 34.06 33.59 33.89 1,673,548 -0.23(-0.68%)
Aug 15, 2011 34.02 34.12 33.83 34.12 774,641 +0.13(+0.38%)
Aug 12, 2011 34.17 34.33 33.82 33.99 593,667 +0.51(+1.51%)
Aug 11, 2011 32.67 33.82 32.58 33.49 939,923 +1.98(+6.29%)
Aug 10, 2011 32.37 32.37 31.45 31.51 518,493 -1.58(-4.76%)
Aug 09, 2011 32.44 33.09 31.60 33.08 995,488 +1.63(+5.20%)
Aug 08, 2011 32.44 32.82 31.31 31.45 659,324 -1.47(-4.46%)
Aug 05, 2011 33.28 33.35 32.13 32.92 466,567 +0.15(+0.46%)
Aug 04, 2011 33.66 33.79 32.72 32.76 628,386 -2.11(-6.05%)
Aug 03, 2011 34.78 34.92 34.35 34.87 644,898 +0.35(+1.00%)
Aug 02, 2011 34.87 35.06 34.46 34.53 990,958 -0.37(-1.06%)
Aug 01, 2011 35.22 35.25 34.63 34.90 686,086 -0.04(-0.10%)
Jul 29, 2011 34.87 35.15 34.69 34.93 440,230 -0.11(-0.31%)
Jul 28, 2011 35.25 35.31 34.91 35.04 343,324 -0.33(-0.94%)
Jul 27, 2011 35.85 35.89 35.29 35.37 444,554 -0.64(-1.79%)
Jul 26, 2011 35.92 36.15 35.85 36.02 441,353 +0.45(+1.26%)
Jul 25, 2011 35.08 35.60 35.08 35.57 516,527 +0.72(+2.05%)
Jul 22, 2011 34.81 34.88 34.79 34.85 180,629 +0.07(+0.19%)
Jul 21, 2011 34.43 34.87 34.39 34.79 295,285 +0.75(+2.21%)
Jul 20, 2011 34.10 34.29 34.02 34.04 669,401 +0.12(+0.34%)
Jul 19, 2011 33.83 34.01 33.79 33.92 267,969 -0.25(-0.74%)
Jul 18, 2011 34.35 34.35 33.89 34.17 393,363 -0.31(-0.90%)
Jul 15, 2011 34.45 34.57 34.35 34.48 633,336 +0.33(+0.97%)
Jul 14, 2011 34.48 34.48 33.99 34.15 236,290 -0.19(-0.55%)
Jul 13, 2011 34.33 34.65 34.23 34.34 295,548 +0.18(+0.53%)
Jul 12, 2011 34.06 34.48 34.04 34.16 317,683 +0.11(+0.32%)
Jul 11, 2011 34.35 34.40 33.88 34.05 1,137,164 -0.74(-2.14%)
Jul 08, 2011 34.59 34.83 34.56 34.79 375,627 +0.17(+0.50%)
Jul 07, 2011 34.59 34.79 34.48 34.62 1,442,838 +0.07(+0.19%)
Jul 06, 2011 34.53 34.73 34.46 34.56 551,907 +0.07(+0.21%)
Jul 05, 2011 34.38 34.53 34.33 34.48 279,198 +0.01(+0.02%)
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