Canon Inc ADR (NY: CAJ )

23.08 USD +0.12 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 39.25 39.44 38.80 38.80 72,200 -0.90(-2.27%)
May 28, 2002 39.70 39.75 39.51 39.70 60,700 +0.60(+1.53%)
May 27, 2002 39.25 39.35 39.00 39.10 47,600 +0.00(+0.00%)
May 24, 2002 39.25 39.35 39.00 39.10 47,600 +0.65(+1.69%)
May 23, 2002 38.99 38.99 38.15 38.45 106,900 -1.40(-3.51%)
May 22, 2002 39.78 39.95 39.50 39.85 92,600 -0.50(-1.24%)
May 21, 2002 40.35 40.59 40.05 40.35 83,000 +0.30(+0.75%)
May 20, 2002 40.25 40.40 40.01 40.05 67,000 -0.35(-0.87%)
May 17, 2002 40.50 40.68 40.05 40.40 87,500 +0.06(+0.15%)
May 16, 2002 40.00 40.50 39.80 40.34 50,000 +0.63(+1.59%)
May 15, 2002 39.17 40.40 39.17 39.71 66,000 +0.63(+1.61%)
May 14, 2002 38.60 39.25 38.60 39.08 114,900 +0.68(+1.77%)
May 13, 2002 38.24 38.55 37.68 38.40 70,000 +0.22(+0.58%)
May 10, 2002 38.35 38.44 37.80 38.18 40,800 +0.18(+0.47%)
May 09, 2002 38.30 38.72 37.85 38.00 48,300 -0.77(-1.99%)
May 08, 2002 38.13 39.10 38.13 38.77 64,400 +1.47(+3.94%)
May 07, 2002 37.90 37.90 37.25 37.30 51,000 -0.65(-1.71%)
May 06, 2002 38.05 38.81 37.92 37.95 38,400 -0.43(-1.12%)
May 03, 2002 38.00 38.40 37.81 38.38 39,700 +0.07(+0.18%)
May 02, 2002 38.70 38.70 38.25 38.31 34,300 -0.86(-2.20%)
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.