Canon Inc (NY: CAJ )

23.92 USD -0.20 (-0.83%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 30.29 30.31 30.16 30.22 216,882 -0.15(-0.49%)
Nov 27, 2015 30.31 30.40 30.23 30.37 72,335 +0.14(+0.46%)
Nov 25, 2015 30.25 30.23 30.23 30.23 370,900 +0.00(+0.00%)
Nov 24, 2015 30.30 30.31 30.11 30.23 175,733 -0.25(-0.82%)
Nov 23, 2015 30.51 30.51 30.34 30.48 211,085 -0.04(-0.13%)
Nov 20, 2015 30.68 30.68 30.46 30.52 178,254 +0.01(+0.03%)
Nov 19, 2015 30.49 30.67 30.47 30.51 155,122 +0.18(+0.59%)
Nov 18, 2015 30.24 30.34 30.10 30.33 188,273 +0.06(+0.20%)
Nov 17, 2015 30.25 30.35 30.19 30.27 257,288 +0.01(+0.03%)
Nov 16, 2015 30.08 30.26 30.03 30.26 280,891 +0.25(+0.83%)
Nov 13, 2015 30.20 30.29 29.99 30.01 224,828 -0.18(-0.60%)
Nov 12, 2015 30.11 30.30 29.97 30.19 348,897 -0.08(-0.26%)
Nov 11, 2015 30.24 30.31 30.17 30.27 1,269,616 -0.04(-0.13%)
Nov 10, 2015 30.43 30.55 30.29 30.31 522,741 +0.01(+0.03%)
Nov 09, 2015 30.36 30.44 30.17 30.30 145,368 -0.16(-0.53%)
Nov 06, 2015 30.42 30.56 30.25 30.46 209,834 +0.30(+0.99%)
Nov 05, 2015 30.08 30.29 30.07 30.16 184,697 +0.32(+1.07%)
Nov 04, 2015 29.79 29.97 29.72 29.84 254,509 -0.11(-0.37%)
Nov 03, 2015 29.98 30.04 29.83 29.95 212,115 -0.04(-0.13%)
Nov 02, 2015 29.86 29.99 29.78 29.99 337,803 +0.21(+0.71%)
Oct 30, 2015 30.07 30.08 29.77 29.78 281,475 -0.34(-1.13%)
Oct 29, 2015 29.96 30.14 29.94 30.12 190,180 -0.12(-0.40%)
Oct 28, 2015 29.91 30.24 29.73 30.24 560,907 +1.14(+3.92%)
Oct 27, 2015 30.36 30.40 28.83 29.10 764,015 -2.24(-7.15%)
Oct 26, 2015 31.67 31.67 31.31 31.34 342,458 -0.40(-1.26%)
Oct 23, 2015 31.69 31.87 31.57 31.74 225,700 -0.10(-0.31%)
Oct 22, 2015 31.64 31.91 31.64 31.84 485,547 +0.15(+0.47%)
Oct 21, 2015 31.89 31.96 31.66 31.69 150,602 +0.65(+2.09%)
Oct 20, 2015 31.13 31.20 31.02 31.04 124,032 -0.15(-0.48%)
Oct 19, 2015 31.11 31.22 31.03 31.19 103,692 -0.19(-0.61%)
Oct 16, 2015 31.35 31.41 31.22 31.38 153,438 +0.39(+1.26%)
Oct 15, 2015 30.82 31.01 30.78 30.99 177,031 +0.51(+1.67%)
Oct 14, 2015 30.64 30.71 30.45 30.48 181,079 -0.22(-0.72%)
Oct 13, 2015 30.73 30.90 30.64 30.70 90,464 -0.19(-0.62%)
Oct 12, 2015 30.86 30.90 30.76 30.89 92,114 +0.09(+0.29%)
Oct 09, 2015 30.77 30.90 30.70 30.80 174,946 +0.31(+1.02%)
Oct 08, 2015 30.12 30.50 30.12 30.49 178,649 +0.46(+1.53%)
Oct 07, 2015 29.98 30.05 29.87 30.03 171,945 +0.24(+0.81%)
Oct 06, 2015 29.77 29.87 29.63 29.79 225,389 -0.05(-0.17%)
Oct 05, 2015 29.74 29.92 29.65 29.84 205,920 +0.21(+0.71%)
Oct 02, 2015 29.12 29.64 29.11 29.63 212,312 +0.42(+1.44%)
Oct 01, 2015 29.23 29.38 29.02 29.21 668,822 +0.24(+0.83%)
Sep 30, 2015 28.86 29.03 28.68 28.97 252,528 +0.26(+0.91%)
Sep 29, 2015 28.74 28.80 28.56 28.71 197,408 -0.06(-0.21%)
Sep 28, 2015 29.14 29.14 28.73 28.77 136,903 -0.63(-2.14%)
Sep 25, 2015 29.53 29.64 29.25 29.40 128,093 +0.22(+0.75%)
Sep 24, 2015 29.09 29.23 28.88 29.18 147,656 +0.00(+0.00%)
Sep 23, 2015 29.32 29.43 29.08 29.18 146,981 -0.09(-0.31%)
Sep 22, 2015 29.47 29.50 29.17 29.27 177,202 -0.54(-1.81%)
Sep 21, 2015 29.82 29.89 29.64 29.81 97,908 +0.11(+0.37%)
Sep 18, 2015 29.91 29.97 29.68 29.70 145,759 -0.88(-2.88%)
Sep 17, 2015 30.52 30.90 30.36 30.58 182,357 -0.50(-1.61%)
Sep 16, 2015 30.56 31.17 30.83 31.08 513,087 +0.52(+1.70%)
Sep 15, 2015 30.24 30.58 30.16 30.56 628,772 +0.37(+1.23%)
Sep 14, 2015 30.19 30.27 30.08 30.19 155,557 +0.04(+0.13%)
Sep 11, 2015 30.11 30.16 29.90 30.15 171,328 -0.36(-1.18%)
Sep 10, 2015 30.48 30.63 30.39 30.51 148,845 -0.24(-0.78%)
Sep 09, 2015 31.31 31.31 30.72 30.75 210,693 -0.31(-1.00%)
Sep 08, 2015 30.70 31.06 30.69 31.06 200,606 +0.80(+2.64%)
Sep 04, 2015 30.42 30.26 30.26 30.26 165,300 -0.69(-2.23%)
Sep 03, 2015 30.81 31.24 30.81 30.95 308,764 +0.36(+1.18%)
Sep 02, 2015 30.51 30.63 30.26 30.59 304,585 +0.96(+3.24%)
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.