Canon Inc (NY: CAJ )

21.96 USD -0.15 (-0.68%)
Streaming Delayed Price Updated: 4:00 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 41.16 42.94 41.16 42.61 1,159,300 +0.42(+1.00%)
Jan 30, 2008 43.05 43.17 41.19 42.19 1,398,554 -2.78(-6.18%)
Jan 29, 2008 44.50 44.97 44.48 44.97 743,380 +0.63(+1.42%)
Jan 28, 2008 44.93 44.93 43.38 44.34 621,925 -0.14(-0.31%)
Jan 25, 2008 45.07 45.34 44.03 44.48 966,800 +1.18(+2.73%)
Jan 24, 2008 42.85 43.47 42.66 43.30 809,847 +1.70(+4.09%)
Jan 23, 2008 40.44 41.60 39.41 41.60 1,089,716 +0.41(+1.00%)
Jan 22, 2008 39.06 41.62 38.44 41.19 1,220,732 -0.13(-0.31%)
Jan 21, 2008 42.16 42.16 41.06 41.32 0 +0.00(+0.00%)
Jan 18, 2008 42.16 42.16 41.06 41.32 926,903 -0.05(-0.12%)
Jan 17, 2008 42.20 42.57 41.11 41.37 1,042,400 -0.76(-1.80%)
Jan 16, 2008 41.69 42.96 41.61 42.13 1,141,418 -0.49(-1.15%)
Jan 15, 2008 43.35 43.35 42.46 42.62 878,425 -1.52(-3.44%)
Jan 14, 2008 44.26 44.58 44.00 44.14 971,600 +0.32(+0.73%)
Jan 11, 2008 43.75 44.41 43.59 43.82 858,900 -0.98(-2.19%)
Jan 10, 2008 44.43 45.22 44.07 44.80 719,928 -0.65(-1.43%)
Jan 09, 2008 44.19 45.53 44.19 45.45 667,300 +0.91(+2.04%)
Jan 08, 2008 45.30 45.64 44.54 44.54 608,500 -0.99(-2.17%)
Jan 07, 2008 44.80 45.62 44.10 45.53 1,324,364 +1.18(+2.66%)
Jan 04, 2008 45.60 45.60 44.27 44.35 564,800 -1.67(-3.63%)
Jan 03, 2008 45.44 46.25 45.36 46.02 1,001,872 +0.30(+0.66%)
Jan 02, 2008 45.85 46.47 45.47 45.72 531,930 -0.11(-0.24%)
Jan 01, 2008 45.68 46.25 45.68 45.83 0 +0.00(+0.00%)
Dec 31, 2007 45.68 46.25 45.68 45.83 278,412 -0.41(-0.89%)
Dec 28, 2007 46.51 46.74 46.10 46.24 460,200 -0.19(-0.41%)
Dec 27, 2007 47.16 47.16 46.31 46.43 430,687 -0.49(-1.04%)
Dec 26, 2007 47.82 47.82 46.38 46.92 412,084 -0.05(-0.11%)
Dec 24, 2007 46.74 47.17 46.61 46.97 188,950 -0.02(-0.04%)
Dec 21, 2007 47.10 47.10 46.42 46.99 483,900 -0.57(-1.20%)
Dec 20, 2007 47.87 47.87 46.98 47.56 549,700 -0.13(-0.27%)
Dec 19, 2007 47.01 48.19 47.01 47.69 710,107 -0.12(-0.25%)
Dec 18, 2007 48.30 48.30 47.27 47.81 628,600 -0.53(-1.10%)
Dec 17, 2007 48.00 48.98 48.00 48.34 428,815 +0.02(+0.04%)
Dec 14, 2007 49.01 49.08 48.28 48.32 368,400 -1.53(-3.07%)
Dec 13, 2007 49.03 50.18 49.03 49.85 698,001 -0.67(-1.33%)
Dec 12, 2007 51.59 51.67 49.86 50.52 782,500 -0.30(-0.59%)
Dec 11, 2007 53.15 53.15 50.79 50.82 452,350 -2.33(-4.38%)
Dec 10, 2007 52.59 53.49 52.59 53.15 498,631 +0.28(+0.53%)
Dec 07, 2007 53.69 53.69 52.64 52.87 211,700 -0.22(-0.41%)
Dec 06, 2007 53.50 53.50 52.36 53.09 220,350 -0.16(-0.30%)
Dec 05, 2007 53.27 53.45 52.65 53.25 484,600 +1.15(+2.21%)
Dec 04, 2007 52.00 52.37 51.97 52.10 364,901 -0.01(-0.02%)
Dec 03, 2007 52.37 52.73 51.95 52.11 675,214 -0.51(-0.97%)
Nov 30, 2007 52.74 53.08 52.39 52.62 546,184 -0.83(-1.55%)
Nov 29, 2007 53.46 53.84 53.32 53.45 423,304 -0.01(-0.02%)
Nov 28, 2007 51.88 53.60 51.66 53.46 766,491 +1.97(+3.83%)
Nov 27, 2007 52.13 52.13 51.03 51.49 427,405 +0.88(+1.74%)
Nov 26, 2007 50.33 51.71 50.33 50.61 486,504 -0.15(-0.30%)
Nov 23, 2007 49.96 50.76 49.96 50.76 199,420 +1.77(+3.61%)
Nov 21, 2007 49.00 49.33 48.62 48.99 386,624 -0.58(-1.17%)
Nov 20, 2007 48.68 50.24 48.68 49.57 585,476 +0.49(+1.00%)
Nov 19, 2007 49.14 49.45 48.62 49.08 500,450 -0.82(-1.64%)
Nov 16, 2007 49.93 50.40 49.50 49.90 490,600 -0.20(-0.40%)
Nov 15, 2007 49.83 50.84 49.83 50.10 761,290 -0.35(-0.69%)
Nov 14, 2007 50.00 50.97 50.00 50.45 839,015 +0.39(+0.78%)
Nov 13, 2007 48.55 50.15 48.55 50.06 882,078 +1.16(+2.37%)
Nov 12, 2007 49.50 49.74 48.90 48.90 419,432 -0.34(-0.69%)
Nov 09, 2007 50.05 50.05 48.90 49.24 888,700 -0.95(-1.89%)
Nov 08, 2007 50.48 50.90 49.54 50.19 670,389 +0.31(+0.62%)
Nov 07, 2007 50.73 50.73 49.86 49.88 1,336,400 -1.43(-2.79%)
Nov 06, 2007 51.06 51.31 50.48 51.31 354,850 +0.94(+1.87%)
Nov 05, 2007 49.57 50.89 49.57 50.37 482,307 -0.21(-0.42%)
Nov 02, 2007 50.68 50.83 50.10 50.58 349,648 -0.07(-0.14%)
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.