Canon Inc ADR (NY: CAJ )

24.12 USD -0.06 (-0.25%)
Streaming Delayed Price Updated: 3:33 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 30.84 31.02 30.77 30.84 423,178 +0.07(+0.23%)
Jul 30, 2013 30.82 31.04 30.71 30.77 719,478 -0.72(-2.29%)
Jul 29, 2013 31.54 31.73 31.40 31.49 577,568 -0.36(-1.13%)
Jul 26, 2013 31.87 32.57 31.61 31.85 903,335 -0.43(-1.33%)
Jul 25, 2013 32.09 32.31 31.94 32.28 1,221,148 +0.38(+1.19%)
Jul 24, 2013 32.63 32.63 31.40 31.90 1,546,370 -2.63(-7.62%)
Jul 23, 2013 34.32 34.60 34.32 34.53 392,179 +0.41(+1.20%)
Jul 22, 2013 33.94 34.12 33.85 34.12 197,484 -0.06(-0.18%)
Jul 19, 2013 34.04 34.23 34.00 34.18 123,636 -0.19(-0.55%)
Jul 18, 2013 34.37 34.57 34.29 34.37 164,919 +0.09(+0.26%)
Jul 17, 2013 34.43 34.54 34.17 34.28 138,226 -0.40(-1.15%)
Jul 16, 2013 34.69 34.80 34.57 34.68 193,395 +0.54(+1.58%)
Jul 15, 2013 34.14 34.23 34.04 34.14 83,773 +0.11(+0.32%)
Jul 12, 2013 33.92 34.03 33.80 34.03 314,311 +0.24(+0.71%)
Jul 11, 2013 33.66 33.86 33.51 33.79 122,802 +0.33(+0.99%)
Jul 10, 2013 33.43 33.65 33.34 33.46 88,467 +0.06(+0.18%)
Jul 09, 2013 33.46 33.45 33.32 33.40 155,729 +0.17(+0.51%)
Jul 08, 2013 33.23 33.40 33.20 33.23 204,409 -0.37(-1.10%)
Jul 05, 2013 33.68 33.68 33.33 33.60 109,775 +0.31(+0.93%)
Jul 03, 2013 33.23 33.38 32.86 33.29 197,957 -0.34(-1.01%)
Jul 02, 2013 33.72 34.14 33.52 33.63 451,025 +0.91(+2.78%)
Jul 01, 2013 32.74 33.00 32.65 32.72 448,523 -0.15(-0.46%)
Jun 28, 2013 32.61 33.21 32.57 32.87 431,584 -0.09(-0.27%)
Jun 27, 2013 33.16 33.21 32.90 32.96 615,527 -0.04(-0.12%)
Jun 26, 2013 33.00 33.05 32.81 33.00 297,001 -0.16(-0.48%)
Jun 25, 2013 33.10 33.23 32.92 33.16 287,467 +0.15(+0.45%)
Jun 24, 2013 32.94 33.22 32.64 33.01 363,101 -0.48(-1.43%)
Jun 21, 2013 33.44 33.56 32.86 33.49 857,757 +1.12(+3.46%)
Jun 20, 2013 32.80 32.82 32.10 32.37 788,434 -1.03(-3.08%)
Jun 19, 2013 34.04 34.08 33.36 33.40 630,025 -0.16(-0.48%)
Jun 18, 2013 33.68 33.70 33.41 33.56 418,324 +0.38(+1.15%)
Jun 17, 2013 33.23 33.54 32.97 33.18 367,821 +0.50(+1.53%)
Jun 14, 2013 33.06 33.17 32.61 32.68 262,928 -1.26(-3.71%)
Jun 13, 2013 33.61 34.02 33.31 33.94 614,876 +0.95(+2.88%)
Jun 12, 2013 33.37 33.46 32.80 32.99 620,519 +0.66(+2.04%)
Jun 11, 2013 32.36 32.58 32.09 32.33 707,848 -0.83(-2.50%)
Jun 10, 2013 33.70 33.73 33.12 33.16 530,137 -0.32(-0.96%)
Jun 07, 2013 33.02 33.64 32.73 33.48 408,448 +0.54(+1.64%)
Jun 06, 2013 32.92 33.05 32.39 32.94 561,862 -0.16(-0.48%)
Jun 05, 2013 33.32 33.51 33.01 33.10 392,238 -1.28(-3.72%)
Jun 04, 2013 34.56 34.82 34.23 34.38 446,912 +0.90(+2.69%)
Jun 03, 2013 33.66 33.76 32.70 33.48 1,051,440 -0.80(-2.33%)
May 31, 2013 34.61 34.71 34.22 34.28 1,114,224 -1.62(-4.51%)
May 30, 2013 35.74 36.41 35.74 35.90 1,039,048 +0.36(+1.01%)
May 29, 2013 35.47 35.62 35.13 35.54 467,488 -0.92(-2.52%)
May 28, 2013 36.55 36.84 36.27 36.46 358,028 +0.25(+0.69%)
May 24, 2013 36.13 36.40 35.91 36.21 409,619 -1.03(-2.77%)
May 23, 2013 36.49 37.25 35.85 37.24 597,158 -0.52(-1.38%)
May 22, 2013 38.05 38.55 37.69 37.76 560,295 +0.62(+1.67%)
May 21, 2013 37.03 37.29 36.96 37.14 334,596 +0.10(+0.27%)
May 20, 2013 37.11 37.11 36.89 37.04 192,101 -0.06(-0.16%)
May 17, 2013 37.00 37.14 36.86 37.10 454,345 +0.41(+1.12%)
May 16, 2013 36.92 36.98 36.64 36.69 262,004 -0.02(-0.05%)
May 15, 2013 36.58 36.75 36.56 36.71 263,897 +0.93(+2.60%)
May 13, 2013 35.76 35.87 35.61 35.78 280,750 +0.44(+1.25%)
May 10, 2013 35.21 35.41 35.12 35.34 667,822 -0.08(-0.23%)
May 09, 2013 35.30 35.58 35.17 35.42 586,657 -0.40(-1.12%)
May 08, 2013 35.51 35.89 35.45 35.82 527,419 +0.39(+1.10%)
May 07, 2013 35.26 35.48 35.26 35.43 260,197 -0.32(-0.90%)
May 06, 2013 35.79 35.96 35.71 35.75 338,590 -0.03(-0.08%)
May 03, 2013 35.68 35.83 35.43 35.78 304,969 +0.35(+0.99%)
May 02, 2013 35.53 35.59 35.23 35.43 659,747 +0.30(+0.85%)
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.