Canon Inc ADR (NY: CAJ )

24.66 USD -0.20 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 36.70 36.75 36.52 36.69 229,130 -0.50(-1.34%)
Mar 27, 2013 37.00 37.26 36.85 37.19 244,841 +0.07(+0.19%)
Mar 26, 2013 37.00 37.16 36.94 37.12 300,181 +0.46(+1.25%)
Mar 25, 2013 36.97 37.01 36.48 36.66 544,648 -0.55(-1.48%)
Mar 22, 2013 37.06 37.22 37.03 37.21 191,539 +0.43(+1.17%)
Mar 21, 2013 37.01 37.23 36.78 36.78 358,589 -0.13(-0.35%)
Mar 20, 2013 36.73 37.01 36.65 36.91 284,237 +0.42(+1.15%)
Mar 19, 2013 36.56 36.72 36.27 36.49 273,859 +0.57(+1.59%)
Mar 18, 2013 35.91 36.08 35.85 35.92 293,116 -0.41(-1.13%)
Mar 15, 2013 36.11 36.36 36.11 36.33 245,012 +0.02(+0.06%)
Mar 14, 2013 36.12 36.38 36.08 36.31 190,866 +0.30(+0.83%)
Mar 13, 2013 35.98 36.21 35.82 36.01 395,127 -0.72(-1.96%)
Mar 12, 2013 36.92 36.92 36.54 36.73 607,287 -0.29(-0.78%)
Mar 11, 2013 36.43 37.07 36.42 37.02 750,868 +1.29(+3.61%)
Mar 08, 2013 35.83 35.90 35.40 35.73 714,632 -0.29(-0.81%)
Mar 07, 2013 36.08 36.22 35.98 36.02 400,625 -0.32(-0.88%)
Mar 06, 2013 36.43 36.51 36.24 36.34 395,665 +0.03(+0.08%)
Mar 05, 2013 36.17 36.43 36.17 36.31 329,422 +0.34(+0.95%)
Mar 04, 2013 36.06 36.07 35.65 35.97 1,148,202 -0.74(-2.02%)
Mar 01, 2013 36.45 36.73 36.24 36.71 577,317 +0.34(+0.93%)
Feb 28, 2013 36.23 36.60 36.12 36.37 476,530 +0.70(+1.96%)
Feb 27, 2013 35.20 35.78 35.20 35.67 533,177 -0.37(-1.03%)
Feb 26, 2013 36.27 36.39 35.79 36.04 934,351 +0.98(+2.80%)
Feb 25, 2013 35.81 35.98 35.02 35.06 911,256 -0.84(-2.34%)
Feb 22, 2013 35.76 35.95 35.58 35.90 472,977 +0.69(+1.96%)
Feb 21, 2013 35.33 35.38 34.90 35.21 473,758 -0.26(-0.73%)
Feb 20, 2013 35.99 36.11 35.47 35.47 561,306 -0.52(-1.44%)
Feb 19, 2013 35.77 36.28 35.70 35.99 780,186 +0.50(+1.41%)
Feb 15, 2013 35.35 35.54 35.35 35.49 724,164 +0.21(+0.60%)
Feb 14, 2013 35.24 35.40 35.22 35.28 309,477 +0.08(+0.23%)
Feb 13, 2013 35.19 35.22 34.96 35.20 1,239,899 +0.19(+0.54%)
Feb 12, 2013 35.20 35.24 34.96 35.01 881,816 -0.19(-0.54%)
Feb 11, 2013 35.33 35.35 35.11 35.20 600,287 +0.38(+1.09%)
Feb 08, 2013 34.74 34.97 34.69 34.82 282,677 -0.32(-0.91%)
Feb 07, 2013 35.46 35.51 34.85 35.14 870,730 -0.80(-2.23%)
Feb 06, 2013 36.08 36.10 35.77 35.94 1,314,282 +0.67(+1.90%)
Feb 04, 2013 35.66 35.67 35.23 35.27 507,403 -1.16(-3.18%)
Feb 01, 2013 35.97 36.54 35.89 36.43 849,029 -0.14(-0.38%)
Jan 31, 2013 36.86 36.95 36.44 36.57 767,599 -1.36(-3.59%)
Jan 30, 2013 37.06 38.75 37.02 37.93 1,189,243 +1.63(+4.49%)
Jan 29, 2013 36.22 36.48 36.22 36.30 566,176 -0.11(-0.30%)
Jan 28, 2013 36.69 36.72 36.33 36.41 1,606,475 -0.59(-1.59%)
Jan 25, 2013 37.37 37.40 36.92 37.00 1,088,593 -0.15(-0.40%)
Jan 24, 2013 37.18 37.47 37.12 37.15 918,209 +0.19(+0.51%)
Jan 23, 2013 36.95 37.16 36.75 36.96 660,781 +0.59(+1.62%)
Jan 22, 2013 36.47 36.64 36.14 36.37 1,460,366 -1.32(-3.50%)
Jan 18, 2013 37.71 37.74 37.39 37.69 1,258,170 -0.11(-0.29%)
Jan 17, 2013 37.19 38.31 37.06 37.80 1,329,295 +0.70(+1.89%)
Jan 16, 2013 36.81 37.69 36.75 37.10 645,893 -1.02(-2.68%)
Jan 15, 2013 37.97 38.16 37.87 38.12 309,763 -0.17(-0.44%)
Jan 14, 2013 38.56 38.56 38.25 38.29 378,977 +0.14(+0.37%)
Jan 11, 2013 38.35 38.40 38.10 38.15 868,624 +0.25(+0.66%)
Jan 10, 2013 37.64 37.93 37.45 37.90 1,806,469 +0.14(+0.37%)
Jan 09, 2013 37.68 37.92 37.63 37.76 731,714 -0.19(-0.50%)
Jan 08, 2013 38.07 38.12 37.69 37.95 979,564 -0.60(-1.56%)
Jan 07, 2013 39.01 39.15 38.10 38.55 1,374,644 -0.70(-1.78%)
Jan 04, 2013 39.06 39.44 39.00 39.25 429,254 -0.75(-1.88%)
Jan 03, 2013 39.99 40.43 39.78 40.00 594,885 -0.14(-0.35%)
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.