Canon Inc (NY: CAJ )

22.32 USD +0.29 (+1.32%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 27.95 28.13 26.84 26.96 0 -1.39(-4.90%)
Jan 29, 2009 29.00 29.33 28.30 28.35 793,531 -0.85(-2.91%)
Jan 28, 2009 28.94 29.68 28.88 29.20 742,469 +0.36(+1.25%)
Jan 27, 2009 28.40 29.00 28.40 28.84 891,536 +0.85(+3.04%)
Jan 26, 2009 27.95 28.44 27.68 27.99 950,468 -0.68(-2.37%)
Jan 23, 2009 28.01 28.97 27.81 28.67 1,045,296 -0.58(-1.98%)
Jan 22, 2009 29.36 29.58 28.77 29.25 1,018,371 -1.62(-5.25%)
Jan 21, 2009 30.30 30.91 30.05 30.87 1,153,231 +1.29(+4.36%)
Jan 20, 2009 30.60 30.78 29.54 29.58 861,027 -1.46(-4.70%)
Jan 16, 2009 30.97 31.59 30.40 31.04 753,667 -0.11(-0.35%)
Jan 15, 2009 31.01 31.41 30.28 31.15 1,128,170 +0.05(+0.16%)
Jan 14, 2009 31.90 31.95 30.75 31.10 1,670,869 -1.14(-3.54%)
Jan 13, 2009 32.57 32.70 32.00 32.24 1,249,756 -1.34(-3.99%)
Jan 12, 2009 34.26 34.26 33.17 33.58 916,780 -0.21(-0.62%)
Jan 09, 2009 34.40 34.48 33.71 33.79 639,167 -1.06(-3.04%)
Jan 08, 2009 34.70 34.91 34.16 34.85 691,890 +0.20(+0.58%)
Jan 07, 2009 35.24 35.25 34.21 34.65 2,011,265 +2.03(+6.22%)
Jan 06, 2009 32.05 32.84 31.85 32.62 1,759,621 +1.64(+5.29%)
Jan 05, 2009 31.13 31.56 30.84 30.98 1,036,938 -0.73(-2.30%)
Jan 02, 2009 30.92 31.93 30.92 31.71 0 +0.31(+0.99%)
Jan 01, 2009 30.81 31.75 30.81 31.40 0 +0.00(+0.00%)
Dec 31, 2008 30.81 31.75 30.81 31.40 486,254 +0.35(+1.13%)
Dec 30, 2008 29.97 31.10 29.97 31.05 530,606 +1.35(+4.55%)
Dec 29, 2008 29.88 29.88 29.25 29.70 546,603 -0.18(-0.60%)
Dec 26, 2008 29.80 29.95 29.50 29.88 354,392 -0.12(-0.40%)
Dec 24, 2008 29.62 30.18 29.51 30.00 306,977 +0.09(+0.30%)
Dec 23, 2008 30.05 30.59 29.72 29.91 624,672 -0.50(-1.64%)
Dec 22, 2008 31.07 31.07 29.98 30.41 617,369 +0.41(+1.37%)
Dec 19, 2008 30.18 30.63 29.91 30.00 755,257 +0.17(+0.57%)
Dec 18, 2008 30.60 30.99 29.43 29.83 825,958 -1.47(-4.70%)
Dec 17, 2008 31.00 31.51 30.88 31.30 919,845 -0.01(-0.03%)
Dec 16, 2008 29.76 31.32 29.60 31.31 850,560 +1.71(+5.78%)
Dec 15, 2008 29.63 30.06 29.12 29.60 826,424 +0.10(+0.34%)
Dec 12, 2008 28.65 29.70 28.65 29.50 796,506 +0.60(+2.08%)
Dec 11, 2008 29.54 29.88 28.78 28.90 1,100,710 -0.92(-3.09%)
Dec 10, 2008 29.12 29.98 29.12 29.82 721,938 +0.94(+3.25%)
Dec 09, 2008 28.86 29.59 28.69 28.88 884,047 -0.60(-2.04%)
Dec 08, 2008 28.80 29.80 28.79 29.48 789,624 +1.42(+5.06%)
Dec 05, 2008 26.59 28.12 26.57 28.06 0 +0.70(+2.56%)
Dec 04, 2008 27.53 28.24 27.00 27.36 743,842 -1.75(-6.01%)
Dec 03, 2008 28.44 29.24 27.73 29.11 1,076,160 -0.16(-0.55%)
Dec 02, 2008 29.69 29.69 28.32 29.27 953,297 +1.59(+5.74%)
Dec 01, 2008 28.92 29.24 27.52 27.68 995,277 -2.08(-6.99%)
Nov 28, 2008 29.35 29.83 29.14 29.76 288,730 -0.82(-2.68%)
Nov 26, 2008 29.49 30.72 29.01 30.58 1,084,421 +0.43(+1.43%)
Nov 25, 2008 30.90 31.07 29.32 30.15 1,535,422 -0.03(-0.10%)
Nov 24, 2008 28.80 30.76 28.42 30.18 1,496,840 +1.79(+6.31%)
Nov 21, 2008 27.51 28.39 26.46 28.39 1,228,113 +2.16(+8.23%)
Nov 20, 2008 27.09 27.55 25.96 26.23 1,292,077 -1.22(-4.44%)
Nov 19, 2008 28.73 29.10 27.35 27.45 869,162 -1.73(-5.93%)
Nov 18, 2008 29.29 29.53 28.37 29.18 932,465 -0.52(-1.75%)
Nov 17, 2008 29.66 30.39 29.31 29.70 756,100 +0.05(+0.17%)
Nov 14, 2008 29.85 30.97 29.45 29.65 0 -1.72(-5.48%)
Nov 13, 2008 29.24 31.37 28.75 31.37 909,521 +1.71(+5.77%)
Nov 12, 2008 30.58 30.72 29.55 29.66 559,138 -1.35(-4.35%)
Nov 11, 2008 31.37 31.55 30.56 31.01 840,817 -3.29(-9.59%)
Nov 10, 2008 34.99 34.99 33.78 34.30 642,464 +0.43(+1.27%)
Nov 07, 2008 32.62 34.03 32.41 33.87 631,826 +1.69(+5.25%)
Nov 06, 2008 35.18 35.18 31.51 32.18 2,052,244 -4.79(-12.96%)
Nov 05, 2008 38.77 39.30 36.52 36.97 2,499,697 +0.17(+0.46%)
Nov 04, 2008 35.94 36.90 35.82 36.80 898,527 +2.03(+5.84%)
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.