Canon Inc (NY: CAJ )

23.54 USD +0.26 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 39.50 39.67 39.02 39.11 611,265 -1.63(-4.00%)
Jan 28, 2010 40.89 41.17 40.66 40.74 299,952 -0.15(-0.37%)
Jan 27, 2010 40.65 41.08 40.41 40.89 320,268 -0.53(-1.28%)
Jan 26, 2010 41.33 41.83 41.31 41.42 208,585 -0.30(-0.72%)
Jan 25, 2010 41.42 41.92 41.42 41.72 308,801 +0.64(+1.56%)
Jan 22, 2010 41.33 41.70 41.01 41.08 443,846 +0.03(+0.07%)
Jan 21, 2010 41.15 41.42 40.83 41.05 472,492 +0.55(+1.36%)
Jan 20, 2010 40.66 40.68 40.19 40.50 309,690 -1.77(-4.19%)
Jan 19, 2010 41.37 42.33 41.37 42.27 177,492 +0.40(+0.96%)
Jan 15, 2010 42.00 41.87 41.87 41.87 130,800 -0.42(-0.99%)
Jan 14, 2010 41.90 42.46 41.66 42.29 532,893 +0.09(+0.21%)
Jan 13, 2010 42.06 42.32 41.89 42.20 633,346 -0.48(-1.12%)
Jan 12, 2010 42.76 42.76 42.43 42.68 303,933 +0.56(+1.33%)
Jan 11, 2010 42.01 42.21 41.73 42.12 188,521 +0.13(+0.31%)
Jan 08, 2010 41.96 42.03 41.45 41.99 278,432 -0.32(-0.76%)
Jan 07, 2010 42.48 42.55 42.16 42.31 790,495 -1.21(-2.78%)
Jan 06, 2010 43.62 43.71 43.23 43.52 491,051 -0.05(-0.11%)
Jan 05, 2010 43.20 43.69 43.19 43.57 283,634 +0.34(+0.79%)
Jan 04, 2010 42.50 43.23 42.50 43.23 213,238 +0.91(+2.15%)
Dec 31, 2009 42.45 42.32 42.32 42.32 116,300 -0.30(-0.70%)
Dec 30, 2009 42.16 42.64 42.16 42.62 137,055 -0.07(-0.16%)
Dec 29, 2009 42.83 42.95 42.54 42.69 103,449 -0.43(-1.00%)
Dec 28, 2009 43.60 43.60 43.00 43.12 262,781 -0.72(-1.64%)
Dec 24, 2009 43.50 43.95 43.50 43.84 179,143 +1.91(+4.56%)
Dec 23, 2009 41.83 41.99 41.70 41.93 140,665 +0.25(+0.60%)
Dec 22, 2009 41.42 41.78 41.42 41.68 335,296 +0.57(+1.39%)
Dec 21, 2009 41.25 41.50 41.03 41.11 504,682 -0.24(-0.58%)
Dec 18, 2009 41.44 41.57 41.11 41.35 255,485 +0.10(+0.24%)
Dec 17, 2009 41.37 41.40 41.16 41.25 232,362 -0.79(-1.88%)
Dec 16, 2009 42.23 42.23 41.77 42.04 174,741 +0.13(+0.31%)
Dec 15, 2009 41.78 41.98 41.68 41.91 182,681 -0.42(-0.99%)
Dec 14, 2009 42.31 42.36 42.19 42.33 163,760 +0.15(+0.36%)
Dec 11, 2009 41.98 42.21 41.88 42.18 238,856 -0.02(-0.05%)
Dec 10, 2009 42.16 42.49 42.01 42.20 415,063 +0.91(+2.20%)
Dec 09, 2009 41.25 41.35 40.96 41.29 230,602 +0.01(+0.02%)
Dec 08, 2009 41.33 41.33 41.05 41.28 279,125 -0.05(-0.12%)
Dec 07, 2009 41.44 41.61 41.15 41.33 504,834 +0.29(+0.71%)
Dec 04, 2009 40.59 41.35 40.57 41.04 700,856 +1.37(+3.45%)
Dec 03, 2009 39.65 40.21 39.58 39.67 415,775 +1.04(+2.69%)
Dec 02, 2009 38.54 38.83 38.44 38.63 201,540 -0.63(-1.60%)
Dec 01, 2009 38.89 39.45 38.69 39.26 346,025 +1.04(+2.72%)
Nov 30, 2009 38.29 38.36 37.93 38.22 427,923 +0.94(+2.52%)
Nov 27, 2009 36.91 37.57 36.63 37.28 233,833 -1.05(-2.74%)
Nov 25, 2009 38.20 38.33 37.83 38.33 187,132 +0.69(+1.83%)
Nov 24, 2009 37.77 38.05 37.27 37.64 274,107 -0.73(-1.90%)
Nov 23, 2009 38.19 38.70 38.19 38.37 267,051 +0.34(+0.89%)
Nov 20, 2009 37.86 38.09 37.82 38.03 838,986 +0.92(+2.48%)
Nov 19, 2009 37.88 37.88 36.88 37.11 409,467 -1.52(-3.93%)
Nov 18, 2009 39.34 39.34 38.44 38.63 418,645 -0.28(-0.72%)
Nov 17, 2009 38.70 38.98 38.61 38.91 261,951 +0.58(+1.51%)
Nov 16, 2009 37.90 38.50 37.75 38.33 494,320 +0.34(+0.89%)
Nov 13, 2009 37.82 38.24 37.70 37.99 221,790 +0.43(+1.14%)
Nov 12, 2009 37.96 38.06 37.46 37.56 171,714 -0.74(-1.93%)
Nov 11, 2009 38.27 38.62 38.17 38.30 383,009 +0.20(+0.52%)
Nov 10, 2009 38.27 38.18 37.77 38.10 475,734 -0.17(-0.44%)
Nov 09, 2009 38.10 38.27 37.36 38.27 364,706 +0.45(+1.19%)
Nov 06, 2009 37.32 37.96 37.31 37.82 337,563 +0.33(+0.88%)
Nov 05, 2009 37.67 37.70 37.33 37.49 410,663 -0.04(-0.11%)
Nov 04, 2009 37.86 37.99 37.47 37.53 278,047 -0.21(-0.56%)
Nov 03, 2009 37.62 37.75 37.33 37.74 231,290 -0.04(-0.11%)
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.