Canon Inc (NY: CAJ )

21.88 USD +0.01 (+0.05%)
Official Closing Price Updated: 4:42 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 43.43 43.43 42.74 42.85 533,473 -0.85(-1.95%)
Jan 30, 2012 44.87 44.87 43.61 43.70 347,850 -1.44(-3.19%)
Jan 27, 2012 45.01 45.18 44.79 45.14 1,152,772 -0.04(-0.09%)
Jan 26, 2012 45.25 45.37 45.01 45.18 340,697 +0.08(+0.18%)
Jan 25, 2012 44.62 45.19 44.57 45.10 229,802 +1.12(+2.55%)
Jan 24, 2012 43.89 44.10 43.79 43.98 212,260 -0.33(-0.74%)
Jan 23, 2012 44.14 44.51 44.03 44.31 163,773 -0.19(-0.43%)
Jan 20, 2012 44.19 44.57 44.19 44.50 128,563 +0.49(+1.11%)
Jan 19, 2012 43.82 44.01 43.78 44.01 101,239 +0.39(+0.89%)
Jan 18, 2012 43.18 43.66 43.18 43.62 183,405 +0.54(+1.25%)
Jan 17, 2012 43.40 43.45 43.04 43.08 189,469 -0.48(-1.10%)
Jan 13, 2012 43.35 43.56 43.08 43.56 413,222 +1.02(+2.40%)
Jan 12, 2012 42.68 42.77 42.46 42.54 266,366 -0.48(-1.12%)
Jan 11, 2012 42.81 43.08 42.57 43.02 347,357 -0.34(-0.78%)
Jan 10, 2012 43.62 43.62 43.28 43.36 223,159 -0.19(-0.44%)
Jan 09, 2012 43.76 43.80 43.50 43.55 165,433 +0.00(+0.00%)
Jan 06, 2012 43.88 43.99 43.51 43.55 105,112 -0.54(-1.22%)
Jan 05, 2012 44.12 44.15 43.83 44.09 129,661 -0.44(-0.99%)
Jan 04, 2012 44.80 44.80 44.46 44.53 121,626 +0.49(+1.11%)
Dec 30, 2011 43.89 44.24 43.88 44.04 100,630 +0.16(+0.36%)
Dec 29, 2011 43.44 43.93 43.44 43.88 154,280 +0.48(+1.11%)
Dec 28, 2011 43.85 43.94 43.34 43.40 113,830 -0.56(-1.27%)
Dec 27, 2011 44.18 44.27 43.96 43.96 213,943 -0.51(-1.15%)
Dec 23, 2011 44.20 44.55 44.09 44.47 134,436 +0.35(+0.79%)
Dec 21, 2011 44.02 44.33 43.88 44.12 302,330 +0.02(+0.05%)
Dec 20, 2011 43.98 44.31 43.84 44.10 516,745 +0.83(+1.92%)
Dec 19, 2011 43.64 43.80 43.24 43.27 255,574 +0.25(+0.58%)
Dec 16, 2011 43.34 43.76 42.91 43.02 168,859 -0.51(-1.17%)
Dec 15, 2011 43.75 43.85 43.43 43.53 101,543 +0.08(+0.18%)
Dec 14, 2011 43.68 43.77 43.27 43.45 198,454 -0.61(-1.38%)
Dec 13, 2011 44.60 44.80 43.85 44.06 178,929 -0.33(-0.74%)
Dec 12, 2011 44.19 44.48 44.06 44.39 110,551 -0.37(-0.83%)
Dec 09, 2011 44.21 44.80 44.21 44.76 115,046 +0.83(+1.89%)
Dec 08, 2011 44.49 44.64 43.85 43.93 159,258 -0.89(-1.99%)
Dec 07, 2011 44.32 44.91 44.28 44.82 225,539 +0.47(+1.06%)
Dec 06, 2011 44.07 44.47 44.04 44.35 166,909 +0.15(+0.34%)
Dec 05, 2011 44.31 44.44 43.97 44.20 149,142 +0.27(+0.61%)
Dec 02, 2011 44.37 44.43 43.92 43.93 130,802 -0.37(-0.84%)
Dec 01, 2011 44.58 44.66 44.22 44.30 128,433 -0.71(-1.58%)
Nov 30, 2011 44.99 45.11 44.58 45.01 262,943 +1.41(+3.23%)
Nov 29, 2011 43.49 43.70 43.31 43.60 226,268 +0.60(+1.40%)
Nov 28, 2011 43.17 43.39 42.83 43.00 322,823 +0.32(+0.75%)
Nov 25, 2011 42.59 43.05 42.54 42.68 170,234 +0.98(+2.35%)
Nov 23, 2011 42.26 42.26 41.70 41.70 179,619 -0.77(-1.81%)
Nov 22, 2011 42.55 42.77 42.28 42.47 143,460 -0.37(-0.86%)
Nov 21, 2011 43.00 43.01 42.54 42.84 221,225 -0.72(-1.65%)
Nov 18, 2011 43.62 43.72 43.36 43.56 197,055 +0.37(+0.86%)
Nov 17, 2011 43.64 43.64 42.93 43.19 245,640 -0.32(-0.74%)
Nov 16, 2011 43.90 44.26 43.45 43.51 358,014 -0.44(-1.00%)
Nov 15, 2011 44.06 44.08 43.59 43.95 197,824 -0.25(-0.57%)
Nov 14, 2011 44.29 44.35 43.89 44.20 377,868 -0.60(-1.34%)
Nov 11, 2011 44.24 44.90 43.93 44.80 514,453 +1.35(+3.11%)
Nov 10, 2011 43.59 43.81 43.17 43.45 160,079 +0.16(+0.37%)
Nov 09, 2011 43.77 43.77 43.06 43.29 278,714 -1.14(-2.57%)
Nov 08, 2011 44.22 44.51 44.01 44.43 256,780 +0.33(+0.75%)
Nov 07, 2011 43.98 44.15 43.75 44.10 379,700 -0.50(-1.12%)
Nov 04, 2011 44.74 44.78 44.25 44.60 393,643 -0.77(-1.70%)
Nov 03, 2011 45.23 45.55 44.91 45.37 184,604 +0.33(+0.73%)
Nov 02, 2011 45.08 45.20 44.67 45.04 220,941 +0.17(+0.38%)
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.