Canon Inc ADR (NY: CAJ )

24.41 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 31.27 31.39 31.16 31.28 471,366 +0.05(+0.16%)
Apr 29, 2014 31.46 31.49 31.19 31.23 607,046 -0.05(-0.16%)
Apr 28, 2014 31.24 31.34 31.09 31.28 468,844 +0.09(+0.29%)
Apr 25, 2014 31.28 31.33 31.15 31.19 148,966 -0.23(-0.73%)
Apr 24, 2014 31.50 31.50 31.11 31.42 192,974 +0.15(+0.48%)
Apr 23, 2014 31.37 31.40 31.26 31.27 170,148 -0.08(-0.26%)
Apr 22, 2014 31.32 31.38 31.24 31.35 235,126 -0.08(-0.25%)
Apr 21, 2014 31.34 31.59 31.01 31.43 243,447 -0.07(-0.22%)
Apr 17, 2014 31.60 31.50 31.50 31.50 635,600 -0.24(-0.76%)
Apr 16, 2014 31.13 31.80 30.95 31.74 834,806 +0.86(+2.78%)
Apr 15, 2014 31.03 31.03 30.64 30.88 139,363 -0.22(-0.71%)
Apr 14, 2014 30.96 31.21 30.91 31.10 163,120 +0.26(+0.84%)
Apr 11, 2014 30.89 30.99 30.74 30.84 233,812 +0.22(+0.72%)
Apr 10, 2014 31.04 31.06 30.58 30.62 139,775 -0.52(-1.67%)
Apr 09, 2014 30.94 31.14 30.83 31.14 136,954 +0.53(+1.73%)
Apr 08, 2014 30.83 30.83 30.61 30.61 218,682 -0.27(-0.87%)
Apr 07, 2014 30.92 31.05 30.84 30.88 133,451 -0.08(-0.26%)
Apr 04, 2014 31.27 31.34 30.90 30.96 185,253 -0.11(-0.35%)
Apr 03, 2014 31.09 31.13 30.88 31.07 119,874 -0.02(-0.06%)
Apr 02, 2014 30.96 31.17 30.91 31.09 124,085 +0.33(+1.07%)
Apr 01, 2014 30.73 30.78 30.61 30.76 269,988 -0.30(-0.97%)
Mar 31, 2014 31.10 31.21 30.96 31.06 275,581 +0.16(+0.52%)
Mar 28, 2014 30.96 31.06 30.84 30.90 128,198 +0.10(+0.32%)
Mar 27, 2014 30.74 30.89 30.59 30.80 170,686 +0.35(+1.15%)
Mar 26, 2014 30.30 30.57 30.22 30.45 501,544 +0.38(+1.26%)
Mar 25, 2014 30.14 30.19 29.97 30.07 230,268 +0.15(+0.50%)
Mar 24, 2014 29.88 29.98 29.74 29.92 130,283 +0.33(+1.12%)
Mar 21, 2014 29.72 29.90 29.58 29.59 125,159 -0.09(-0.30%)
Mar 20, 2014 29.57 29.71 29.47 29.68 151,741 -0.28(-0.93%)
Mar 19, 2014 30.05 30.13 29.81 29.96 168,242 +0.00(+0.00%)
Mar 18, 2014 29.89 30.05 29.83 29.96 277,443 -0.03(-0.10%)
Mar 17, 2014 29.90 30.14 29.89 29.99 167,755 +0.23(+0.77%)
Mar 14, 2014 29.70 29.87 29.65 29.76 150,045 -0.13(-0.43%)
Mar 13, 2014 30.30 30.33 29.79 29.89 208,483 -0.18(-0.60%)
Mar 12, 2014 30.01 30.11 29.92 30.07 123,390 +0.05(+0.17%)
Mar 11, 2014 30.30 30.31 30.00 30.02 182,178 -0.29(-0.96%)
Mar 10, 2014 30.50 30.52 30.23 30.31 314,348 -0.29(-0.95%)
Mar 07, 2014 30.79 30.81 30.50 30.60 238,144 -0.17(-0.55%)
Mar 06, 2014 30.81 30.92 30.73 30.77 191,178 +0.06(+0.20%)
Mar 05, 2014 30.88 30.88 30.64 30.71 227,336 -0.28(-0.90%)
Mar 04, 2014 31.01 31.05 30.91 30.99 253,805 +0.66(+2.18%)
Mar 03, 2014 30.55 30.82 30.15 30.33 498,308 -0.89(-2.85%)
Feb 28, 2014 31.12 31.39 31.05 31.22 472,337 +0.27(+0.87%)
Feb 27, 2014 30.84 30.97 30.75 30.95 136,242 +0.14(+0.45%)
Feb 26, 2014 30.82 30.95 30.65 30.81 168,549 -0.12(-0.39%)
Feb 25, 2014 30.83 31.08 30.82 30.93 241,481 +0.27(+0.88%)
Feb 24, 2014 30.71 30.79 30.65 30.66 225,903 +0.35(+1.15%)
Feb 21, 2014 30.50 30.52 30.31 30.31 107,828 -0.04(-0.13%)
Feb 20, 2014 30.49 30.51 30.24 30.35 126,781 -0.21(-0.69%)
Feb 19, 2014 30.84 30.93 30.55 30.56 213,498 -0.52(-1.67%)
Feb 18, 2014 30.86 31.13 30.82 31.08 784,659 +1.25(+4.19%)
Feb 14, 2014 29.74 29.83 29.83 29.83 351,600 +0.08(+0.27%)
Feb 13, 2014 29.52 29.76 29.49 29.75 140,238 +0.09(+0.30%)
Feb 12, 2014 29.64 29.76 29.56 29.66 154,428 +0.08(+0.27%)
Feb 11, 2014 29.57 29.70 29.49 29.58 188,050 +0.18(+0.61%)
Feb 10, 2014 29.52 29.62 29.33 29.40 263,010 +0.03(+0.10%)
Feb 07, 2014 29.24 29.45 29.20 29.37 214,057 +0.47(+1.63%)
Feb 06, 2014 28.69 28.98 28.67 28.90 432,208 -0.04(-0.14%)
Feb 05, 2014 28.97 29.08 28.80 28.94 469,985 -0.35(-1.19%)
Feb 04, 2014 28.95 29.40 28.87 29.29 964,343 +0.32(+1.10%)
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.