Canon Inc ADR (NY: CAJ )

24.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.86 33.05 32.84 33.03 159,953 +0.20(+0.61%)
May 29, 2014 32.80 32.84 32.56 32.83 127,956 +0.15(+0.46%)
May 28, 2014 32.47 32.79 32.47 32.68 174,425 +0.20(+0.62%)
May 27, 2014 32.12 32.48 32.05 32.48 223,401 +0.08(+0.25%)
May 23, 2014 32.49 32.40 32.40 32.40 332,300 -0.34(-1.04%)
May 22, 2014 32.74 32.80 32.65 32.74 80,055 +0.05(+0.15%)
May 21, 2014 32.69 32.75 32.62 32.69 180,361 -0.06(-0.18%)
May 20, 2014 32.89 32.89 32.69 32.75 173,880 -0.06(-0.18%)
May 19, 2014 32.66 32.83 32.64 32.81 148,009 +0.15(+0.46%)
May 16, 2014 32.52 32.67 32.48 32.66 197,708 +0.22(+0.68%)
May 15, 2014 32.41 32.52 32.29 32.44 286,993 +0.12(+0.37%)
May 14, 2014 32.28 32.52 32.28 32.32 271,847 -0.03(-0.09%)
May 13, 2014 32.30 32.38 32.14 32.35 226,377 +0.06(+0.19%)
May 12, 2014 32.22 32.31 32.12 32.29 162,617 +0.30(+0.94%)
May 09, 2014 31.85 32.07 31.80 31.99 284,684 +0.04(+0.13%)
May 08, 2014 31.99 32.11 31.88 31.95 297,123 +0.63(+2.01%)
May 07, 2014 31.29 31.39 31.14 31.32 184,661 -0.21(-0.67%)
May 06, 2014 31.57 31.62 31.44 31.53 127,898 -0.05(-0.16%)
May 05, 2014 31.55 31.58 31.42 31.58 130,481 -0.03(-0.09%)
May 02, 2014 31.64 31.75 31.51 31.61 152,579 +0.11(+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.