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 (%)
Jan 30, 2015 31.62 31.79 31.44 31.51 343,865 -0.29(-0.91%)
Jan 29, 2015 31.78 31.84 31.52 31.80 486,742 +0.02(+0.06%)
Jan 28, 2015 32.96 32.96 31.74 31.78 590,900 -1.22(-3.70%)
Jan 27, 2015 33.25 33.25 32.96 33.00 305,468 -0.27(-0.81%)
Jan 26, 2015 33.05 33.27 32.94 33.27 357,705 +0.22(+0.67%)
Jan 23, 2015 32.99 33.13 32.99 33.05 183,216 -0.10(-0.30%)
Jan 22, 2015 33.05 33.21 32.90 33.15 290,176 -0.13(-0.39%)
Jan 21, 2015 33.04 33.31 32.99 33.28 1,902,256 +0.66(+2.02%)
Jan 20, 2015 32.62 32.70 32.44 32.62 373,788 +0.35(+1.08%)
Jan 16, 2015 32.21 32.29 32.08 32.27 190,343 +0.08(+0.25%)
Jan 15, 2015 31.74 32.32 32.10 32.19 302,721 +0.45(+1.42%)
Jan 14, 2015 31.79 31.84 31.54 31.74 236,668 +0.12(+0.38%)
Jan 13, 2015 31.70 31.88 31.46 31.62 383,642 +0.51(+1.64%)
Jan 12, 2015 31.09 31.18 30.84 31.11 351,790 +0.04(+0.13%)
Jan 09, 2015 31.22 31.27 31.04 31.07 244,634 -0.38(-1.21%)
Jan 08, 2015 31.18 31.47 31.16 31.45 279,890 +0.36(+1.16%)
Jan 07, 2015 31.05 31.31 30.89 31.09 234,799 +0.08(+0.26%)
Jan 06, 2015 31.10 31.14 30.78 31.01 575,641 -0.18(-0.58%)
Jan 05, 2015 31.41 31.41 31.14 31.19 217,357 -0.49(-1.55%)
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