Financial News

Canon Inc ADR (NY: CAJ )

25.37 USD +0.29 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.30 32.45 32.07 32.15 594,435 -0.13(-0.40%)
Oct 26, 2012 32.19 32.28 32.28 32.28 828,800 +0.68(+2.15%)
Oct 25, 2012 32.36 32.62 31.40 31.60 941,488 -0.77(-2.38%)
Oct 24, 2012 32.51 32.55 32.23 32.37 307,473 +0.19(+0.59%)
Oct 23, 2012 32.21 32.27 31.89 32.18 617,679 -0.45(-1.38%)
Oct 19, 2012 33.13 33.16 32.52 32.63 715,648 -0.19(-0.58%)
Oct 18, 2012 32.85 32.93 32.73 32.82 330,853 +0.38(+1.17%)
Oct 17, 2012 32.44 32.55 32.30 32.44 463,941 +0.05(+0.15%)
Oct 16, 2012 32.15 32.44 32.08 32.39 391,033 +0.44(+1.38%)
Oct 15, 2012 31.87 31.99 31.70 31.95 489,476 +0.68(+2.17%)
Oct 12, 2012 31.64 31.64 31.20 31.27 340,390 +0.24(+0.77%)
Oct 11, 2012 30.91 31.14 30.82 31.03 718,668 +1.07(+3.57%)
Oct 10, 2012 30.17 30.19 29.81 29.96 667,445 -0.53(-1.74%)
Oct 09, 2012 30.89 31.08 30.48 30.49 430,662 -0.80(-2.56%)
Oct 08, 2012 31.30 31.44 31.14 31.29 215,172 -0.17(-0.54%)
Oct 05, 2012 31.53 31.73 31.33 31.46 664,823 -0.64(-1.99%)
Oct 04, 2012 31.80 32.12 31.72 32.10 682,108 +0.33(+1.04%)
Oct 03, 2012 32.76 32.79 31.57 31.77 1,235,810 -1.44(-4.34%)
Oct 02, 2012 33.40 33.51 33.01 33.21 502,768 +0.55(+1.68%)
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