Canon Inc ADR (NY: CAJ )

24.90 USD +0.06 (+0.24%)
Streaming Delayed Price Updated: 10:24 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 46.10 46.59 46.09 46.37 228,950 -0.10(-0.22%)
Mar 28, 2008 46.82 47.11 46.37 46.47 339,850 +0.16(+0.35%)
Mar 27, 2008 46.51 47.00 46.27 46.31 656,090 +0.43(+0.94%)
Mar 26, 2008 46.46 46.88 45.69 45.88 693,396 -1.79(-3.75%)
Mar 25, 2008 47.10 47.97 46.61 47.67 503,125 +1.14(+2.45%)
Mar 24, 2008 46.23 46.80 45.79 46.53 444,441 +0.91(+1.99%)
Mar 21, 2008 44.24 45.70 44.24 45.62 881,360 +0.00(+0.00%)
Mar 20, 2008 44.24 45.70 44.24 45.62 881,360 +1.18(+2.66%)
Mar 19, 2008 46.00 46.25 44.42 44.44 776,269 -0.80(-1.77%)
Mar 18, 2008 43.75 45.39 43.75 45.24 563,800 +2.06(+4.77%)
Mar 17, 2008 42.50 43.58 42.00 43.18 629,750 -0.29(-0.67%)
Mar 14, 2008 44.36 44.54 43.27 43.47 896,053 -1.15(-2.58%)
Mar 13, 2008 44.22 44.95 43.66 44.62 517,900 -0.64(-1.41%)
Mar 12, 2008 45.33 46.07 45.20 45.26 768,298 +0.11(+0.24%)
Mar 11, 2008 45.36 45.36 44.26 45.15 778,551 +1.14(+2.59%)
Mar 10, 2008 44.38 44.90 43.85 44.01 450,923 +0.50(+1.15%)
Mar 07, 2008 43.55 44.10 43.27 43.51 457,470 -0.04(-0.09%)
Mar 06, 2008 44.23 44.34 43.51 43.55 312,421 -0.50(-1.14%)
Mar 05, 2008 43.92 44.38 43.60 44.05 539,300 -0.03(-0.07%)
Mar 04, 2008 44.07 44.28 43.22 44.08 427,000 -0.66(-1.48%)
Mar 03, 2008 44.44 44.85 44.29 44.74 422,754 -0.12(-0.27%)
Feb 29, 2008 46.94 46.98 44.45 44.86 734,407 -0.77(-1.69%)
Feb 28, 2008 45.50 46.15 44.63 45.63 747,100 -0.97(-2.08%)
Feb 27, 2008 46.30 46.94 46.29 46.60 597,500 +0.07(+0.15%)
Feb 26, 2008 46.59 46.71 46.14 46.53 1,475,696 +0.04(+0.09%)
Feb 25, 2008 45.54 46.57 45.54 46.49 510,891 +1.31(+2.90%)
Feb 22, 2008 45.99 45.99 44.39 45.18 414,924 -0.28(-0.62%)
Feb 21, 2008 45.25 46.24 45.20 45.46 677,793 +0.39(+0.87%)
Feb 20, 2008 44.34 45.36 44.34 45.07 807,800 -0.25(-0.55%)
Feb 19, 2008 45.92 46.01 44.99 45.32 649,634 +1.96(+4.52%)
Feb 18, 2008 43.37 43.53 42.95 43.36 0 +0.00(+0.00%)
Feb 15, 2008 43.37 43.53 42.95 43.36 707,580 +0.19(+0.44%)
Feb 14, 2008 44.01 44.13 42.96 43.17 1,260,128 +0.60(+1.41%)
Feb 13, 2008 41.98 42.89 41.98 42.57 582,469 +1.27(+3.08%)
Feb 12, 2008 41.31 41.69 40.85 41.30 1,055,170 +0.88(+2.18%)
Feb 11, 2008 40.40 40.74 40.02 40.42 541,449 +0.24(+0.60%)
Feb 08, 2008 40.26 40.72 40.01 40.18 559,932 -1.24(-2.99%)
Feb 07, 2008 41.01 41.68 40.93 41.42 614,160 +0.79(+1.94%)
Feb 06, 2008 41.02 41.39 40.58 40.63 440,248 -0.38(-0.93%)
Feb 05, 2008 42.00 42.00 40.95 41.01 661,100 -1.89(-4.41%)
Feb 04, 2008 43.39 43.39 42.80 42.90 331,020 -0.97(-2.21%)
Feb 01, 2008 42.20 43.88 42.17 43.87 461,700 +1.26(+2.96%)
Jan 31, 2008 41.16 42.94 41.16 42.61 1,159,300 +0.42(+1.00%)
Jan 30, 2008 43.05 43.17 41.19 42.19 1,398,554 -2.78(-6.18%)
Jan 29, 2008 44.50 44.97 44.48 44.97 743,380 +0.63(+1.42%)
Jan 28, 2008 44.93 44.93 43.38 44.34 621,925 -0.14(-0.31%)
Jan 25, 2008 45.07 45.34 44.03 44.48 966,800 +1.18(+2.73%)
Jan 24, 2008 42.85 43.47 42.66 43.30 809,847 +1.70(+4.09%)
Jan 23, 2008 40.44 41.60 39.41 41.60 1,089,716 +0.41(+1.00%)
Jan 22, 2008 39.06 41.62 38.44 41.19 1,220,732 -0.13(-0.31%)
Jan 21, 2008 42.16 42.16 41.06 41.32 0 +0.00(+0.00%)
Jan 18, 2008 42.16 42.16 41.06 41.32 926,903 -0.05(-0.12%)
Jan 17, 2008 42.20 42.57 41.11 41.37 1,042,400 -0.76(-1.80%)
Jan 16, 2008 41.69 42.96 41.61 42.13 1,141,418 -0.49(-1.15%)
Jan 15, 2008 43.35 43.35 42.46 42.62 878,425 -1.52(-3.44%)
Jan 14, 2008 44.26 44.58 44.00 44.14 971,600 +0.32(+0.73%)
Jan 11, 2008 43.75 44.41 43.59 43.82 858,900 -0.98(-2.19%)
Jan 10, 2008 44.43 45.22 44.07 44.80 719,928 -0.65(-1.43%)
Jan 09, 2008 44.19 45.53 44.19 45.45 667,300 +0.91(+2.04%)
Jan 08, 2008 45.30 45.64 44.54 44.54 608,500 -0.99(-2.17%)
Jan 07, 2008 44.80 45.62 44.10 45.53 1,324,364 +1.18(+2.66%)
Jan 04, 2008 45.60 45.60 44.27 44.35 564,800 -1.67(-3.63%)
Jan 03, 2008 45.44 46.25 45.36 46.02 1,001,872 +0.30(+0.66%)
Jan 02, 2008 45.85 46.47 45.47 45.72 531,930 -0.11(-0.24%)
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.