Financial News

Canon Inc ADR (NY: CAJ )

24.66 USD -0.20 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.67 31.71 31.50 31.57 873,767 -0.21(-0.66%)
Oct 30, 2013 32.00 32.29 31.70 31.78 915,080 -0.26(-0.81%)
Oct 29, 2013 32.15 32.21 31.96 32.04 343,768 -0.44(-1.35%)
Oct 28, 2013 32.39 32.55 32.18 32.48 697,843 +0.61(+1.91%)
Oct 25, 2013 31.98 32.08 31.75 31.87 512,759 -0.39(-1.21%)
Oct 24, 2013 32.00 32.98 31.99 32.26 935,262 +0.18(+0.56%)
Oct 23, 2013 32.54 32.71 31.83 32.08 590,991 -0.73(-2.22%)
Oct 22, 2013 32.76 33.00 32.67 32.81 173,487 +0.19(+0.58%)
Oct 21, 2013 32.50 32.74 32.39 32.62 286,116 +0.40(+1.24%)
Oct 18, 2013 32.15 32.25 32.11 32.22 164,670 +0.14(+0.44%)
Oct 17, 2013 31.52 32.08 31.50 32.08 242,559 +0.27(+0.85%)
Oct 16, 2013 31.60 31.81 31.56 31.81 132,422 +0.15(+0.47%)
Oct 15, 2013 31.69 31.77 31.55 31.66 133,018 -0.17(-0.53%)
Oct 14, 2013 31.80 31.96 31.78 31.83 251,329 -0.06(-0.19%)
Oct 11, 2013 31.55 31.93 31.54 31.89 337,904 +0.68(+2.18%)
Oct 10, 2013 32.14 32.27 31.19 31.21 1,001,941 -0.96(-2.98%)
Oct 09, 2013 31.87 32.21 31.61 32.17 340,180 +0.71(+2.26%)
Oct 08, 2013 31.66 31.72 31.42 31.46 339,560 -0.30(-0.94%)
Oct 07, 2013 31.75 31.93 31.70 31.76 281,340 -0.22(-0.69%)
Oct 04, 2013 31.90 32.01 31.86 31.98 101,281 +0.16(+0.50%)
Oct 03, 2013 31.87 31.99 31.72 31.82 180,330 +0.44(+1.40%)
Oct 02, 2013 31.38 31.43 31.21 31.38 155,103 -0.19(-0.60%)
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