Financial News

Canon Inc ADR (NY: CAJ )

25.08 USD +0.24 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 32.00 32.10 31.79 32.01 1,253,697 -1.22(-3.67%)
Sep 27, 2012 32.93 33.33 32.78 33.23 646,507 +0.31(+0.94%)
Sep 26, 2012 32.92 33.02 32.69 32.92 1,128,409 -1.18(-3.46%)
Sep 25, 2012 34.39 34.62 34.08 34.10 368,514 -0.30(-0.87%)
Sep 24, 2012 34.29 34.53 34.27 34.40 726,804 -1.12(-3.15%)
Sep 21, 2012 35.77 35.81 35.47 35.52 353,494 +0.23(+0.65%)
Sep 20, 2012 35.37 35.45 35.21 35.29 212,617 -0.75(-2.08%)
Sep 19, 2012 36.05 36.21 35.97 36.04 366,438 +0.28(+0.78%)
Sep 18, 2012 35.75 35.81 35.57 35.76 356,980 +0.56(+1.59%)
Sep 17, 2012 36.03 36.03 35.12 35.20 518,501 -1.10(-3.03%)
Sep 14, 2012 35.97 36.57 35.87 36.30 1,137,497 +1.04(+2.95%)
Sep 13, 2012 34.49 35.26 34.28 35.26 1,221,315 +1.28(+3.77%)
Sep 12, 2012 33.85 34.10 33.70 33.98 869,473 +0.82(+2.47%)
Sep 11, 2012 33.09 33.21 32.92 33.16 502,368 +0.86(+2.66%)
Sep 10, 2012 32.61 32.63 32.27 32.30 419,668 -0.63(-1.91%)
Sep 07, 2012 32.84 32.94 32.71 32.93 472,001 +0.60(+1.86%)
Sep 06, 2012 31.82 32.37 31.74 32.33 750,924 +0.71(+2.25%)
Sep 05, 2012 31.48 31.67 31.37 31.62 970,875 -0.95(-2.92%)
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