Canon Inc (NY: CAJ )

21.87 USD +0.24 (+1.11%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 29.04 29.34 29.02 29.17 559,301 -0.55(-1.85%)
Jan 30, 2014 29.64 29.86 29.35 29.72 1,140,518 -0.08(-0.27%)
Jan 29, 2014 30.00 30.47 29.76 29.80 489,166 -0.09(-0.30%)
Jan 28, 2014 29.89 30.00 29.81 29.89 219,854 -0.12(-0.40%)
Jan 27, 2014 30.23 30.25 29.81 30.01 341,677 -0.24(-0.79%)
Jan 24, 2014 30.55 30.59 30.25 30.25 563,397 -0.43(-1.40%)
Jan 23, 2014 30.84 30.84 30.58 30.68 349,128 -0.32(-1.03%)
Jan 22, 2014 31.01 31.16 30.88 31.00 284,894 +0.19(+0.62%)
Jan 21, 2014 31.00 31.02 30.67 30.81 396,029 -0.41(-1.31%)
Jan 17, 2014 31.12 31.22 31.22 31.22 1,071,900 +0.36(+1.17%)
Jan 16, 2014 30.67 30.91 30.67 30.86 645,539 -0.01(-0.03%)
Jan 15, 2014 30.96 31.10 30.85 30.87 486,191 -0.26(-0.84%)
Jan 14, 2014 30.89 31.18 30.55 31.13 588,563 +0.30(+0.97%)
Jan 13, 2014 31.10 31.10 30.80 30.83 519,508 -0.28(-0.90%)
Jan 10, 2014 31.05 31.14 30.91 31.11 285,614 -0.09(-0.29%)
Jan 09, 2014 31.23 31.23 31.05 31.20 421,363 +0.26(+0.84%)
Jan 08, 2014 31.70 31.70 30.87 30.94 1,009,363 -0.65(-2.06%)
Jan 07, 2014 31.63 31.65 31.45 31.59 320,209 -0.08(-0.25%)
Jan 06, 2014 31.71 31.76 31.57 31.67 314,444 +0.10(+0.32%)
Jan 03, 2014 31.70 31.71 31.54 31.57 172,601 -0.01(-0.03%)
Jan 02, 2014 31.85 31.95 31.55 31.58 293,238 -0.42(-1.31%)
Dec 31, 2013 31.81 32.00 32.00 32.00 243,600 +0.15(+0.47%)
Dec 30, 2013 31.82 31.95 31.76 31.85 363,979 +0.22(+0.70%)
Dec 27, 2013 31.70 31.89 31.55 31.63 292,970 -0.09(-0.28%)
Dec 26, 2013 31.97 31.98 31.67 31.72 346,748 -0.38(-1.18%)
Dec 24, 2013 32.21 32.28 32.10 32.10 124,435 -0.03(-0.09%)
Dec 23, 2013 32.00 32.27 31.91 32.13 237,716 +0.33(+1.04%)
Dec 20, 2013 31.89 32.02 31.80 31.80 372,214 +0.04(+0.13%)
Dec 19, 2013 31.74 31.91 31.68 31.76 262,595 -0.52(-1.61%)
Dec 18, 2013 32.09 32.33 31.81 32.28 276,381 +0.60(+1.89%)
Dec 17, 2013 31.81 31.82 31.65 31.68 733,347 -0.10(-0.31%)
Dec 16, 2013 31.75 31.90 31.75 31.78 262,271 +0.13(+0.41%)
Dec 13, 2013 31.84 31.88 31.59 31.65 232,910 -0.21(-0.66%)
Dec 12, 2013 31.97 32.02 31.79 31.86 263,667 +0.06(+0.19%)
Dec 11, 2013 32.10 32.15 31.79 31.80 227,107 -0.27(-0.84%)
Dec 10, 2013 32.11 32.16 32.02 32.07 177,059 -0.11(-0.34%)
Dec 09, 2013 32.22 32.33 32.13 32.18 398,086 -0.03(-0.09%)
Dec 06, 2013 32.30 32.30 32.11 32.21 606,195 +0.58(+1.83%)
Dec 05, 2013 31.98 32.09 31.54 31.63 598,858 -0.97(-2.98%)
Dec 04, 2013 32.43 32.67 32.35 32.60 404,340 +0.04(+0.12%)
Dec 03, 2013 32.45 32.63 32.40 32.56 792,341 -0.29(-0.88%)
Dec 02, 2013 33.08 33.44 32.77 32.85 207,050 -0.47(-1.41%)
Nov 29, 2013 33.28 33.55 33.04 33.32 205,518 +0.15(+0.45%)
Nov 27, 2013 32.87 33.31 32.87 33.17 799,414 +0.73(+2.25%)
Nov 26, 2013 32.60 32.73 32.35 32.44 269,662 -0.28(-0.86%)
Nov 25, 2013 32.69 32.86 32.62 32.72 412,528 +0.18(+0.55%)
Nov 22, 2013 32.46 32.66 32.44 32.54 188,698 +0.20(+0.62%)
Nov 21, 2013 32.48 32.49 32.34 32.34 126,493 +0.12(+0.37%)
Nov 20, 2013 32.48 32.48 32.16 32.22 164,673 -0.23(-0.71%)
Nov 19, 2013 32.50 32.55 32.28 32.45 263,658 -0.03(-0.09%)
Nov 18, 2013 32.74 32.74 32.43 32.48 262,138 -0.07(-0.22%)
Nov 15, 2013 32.36 32.55 32.31 32.55 167,345 +0.47(+1.47%)
Nov 14, 2013 32.01 32.27 31.95 32.08 246,003 +0.15(+0.47%)
Nov 13, 2013 31.69 31.97 31.56 31.93 231,372 +0.39(+1.24%)
Nov 12, 2013 31.47 31.62 31.40 31.54 172,207 +0.12(+0.38%)
Nov 11, 2013 31.29 31.51 31.11 31.42 337,981 -0.12(-0.38%)
Nov 08, 2013 31.40 31.56 31.34 31.54 186,671 +0.32(+1.02%)
Nov 07, 2013 31.48 31.51 31.22 31.22 382,543 -0.27(-0.86%)
Nov 06, 2013 31.51 31.51 31.12 31.49 676,989 +0.28(+0.90%)
Nov 05, 2013 31.23 31.52 31.13 31.21 322,479 -0.39(-1.23%)
Nov 04, 2013 31.65 31.69 31.36 31.60 294,000 -0.03(-0.09%)
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.