Canon Inc ADR (NY: CAJ )

24.34 USD -0.23 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 54.33 54.66 53.90 54.07 345,400 +0.65(+1.22%)
Feb 27, 2007 54.90 55.00 53.09 53.42 373,300 -1.45(-2.64%)
Feb 26, 2007 55.24 55.24 54.56 54.87 141,100 -0.18(-0.33%)
Feb 23, 2007 55.16 55.25 54.78 55.05 310,400 +0.63(+1.16%)
Feb 22, 2007 55.40 55.40 54.04 54.42 219,900 +0.68(+1.27%)
Feb 21, 2007 53.73 53.81 53.32 53.74 291,700 -1.60(-2.89%)
Feb 20, 2007 55.05 55.38 54.78 55.34 214,300 +0.49(+0.89%)
Feb 16, 2007 54.80 54.89 54.63 54.85 306,900 +1.80(+3.39%)
Feb 15, 2007 53.05 53.10 52.66 53.05 410,200 +0.33(+0.63%)
Feb 14, 2007 52.40 52.95 52.13 52.72 352,583 +0.57(+1.09%)
Feb 13, 2007 51.70 52.18 51.69 52.15 201,354 +0.12(+0.23%)
Feb 12, 2007 52.33 52.43 51.86 52.03 175,872 -0.10(-0.19%)
Feb 09, 2007 52.40 52.83 51.96 52.13 315,200 +0.98(+1.92%)
Feb 08, 2007 50.95 51.33 50.81 51.15 577,800 +0.30(+0.59%)
Feb 07, 2007 50.90 51.00 50.72 50.85 336,200 -0.94(-1.82%)
Feb 06, 2007 51.59 51.98 51.38 51.79 397,200 +0.64(+1.25%)
Feb 05, 2007 51.20 51.44 50.98 51.15 310,100 -1.11(-2.12%)
Feb 02, 2007 52.20 52.41 51.80 52.26 352,600 -0.76(-1.43%)
Feb 01, 2007 53.22 53.22 52.71 53.02 200,900 +0.21(+0.40%)
Jan 31, 2007 52.15 52.90 52.02 52.81 287,400 -0.01(-0.02%)
Jan 30, 2007 53.50 53.50 52.47 52.82 265,100 -0.91(-1.69%)
Jan 29, 2007 54.25 54.25 53.35 53.73 137,700 +0.04(+0.07%)
Jan 26, 2007 53.85 53.89 53.13 53.69 204,900 +0.05(+0.09%)
Jan 25, 2007 54.04 54.28 53.58 53.64 553,000 -1.43(-2.60%)
Jan 24, 2007 54.54 55.19 54.52 55.07 202,000 +0.90(+1.66%)
Jan 23, 2007 53.52 54.32 53.38 54.17 404,600 +1.36(+2.58%)
Jan 22, 2007 53.18 53.26 52.38 52.81 326,700 -0.63(-1.18%)
Jan 19, 2007 53.44 53.69 53.12 53.44 337,800 +0.11(+0.21%)
Jan 18, 2007 53.80 53.96 53.25 53.33 262,000 +0.11(+0.21%)
Jan 17, 2007 53.29 53.44 53.15 53.22 219,200 -0.28(-0.52%)
Jan 16, 2007 53.40 53.68 53.21 53.50 366,400 -1.17(-2.14%)
Jan 12, 2007 54.38 54.83 54.33 54.67 266,700 +0.30(+0.55%)
Jan 11, 2007 53.99 54.56 53.99 54.37 244,400 -0.01(-0.02%)
Jan 10, 2007 54.22 54.57 53.92 54.38 217,300 -0.75(-1.36%)
Jan 09, 2007 55.37 55.42 54.94 55.13 171,300 -0.08(-0.14%)
Jan 08, 2007 54.91 55.35 54.75 55.21 185,800 +0.31(+0.56%)
Jan 05, 2007 54.98 55.40 54.70 54.90 256,800 -1.19(-2.12%)
Jan 04, 2007 55.85 56.31 55.46 56.09 216,100 -0.39(-0.69%)
Jan 03, 2007 56.56 56.99 56.11 56.48 228,400 -0.11(-0.19%)
Dec 29, 2006 56.32 56.83 56.32 56.59 144,800 +0.32(+0.57%)
Dec 28, 2006 56.21 56.45 56.14 56.27 164,000 -0.80(-1.40%)
Dec 27, 2006 56.89 57.07 56.70 57.07 123,500 +0.35(+0.62%)
Dec 26, 2006 56.40 56.85 56.38 56.72 145,600 +0.23(+0.41%)
Dec 22, 2006 56.45 56.69 56.25 56.49 243,800 +0.27(+0.48%)
Dec 21, 2006 56.03 56.63 56.03 56.22 578,600 -0.14(-0.25%)
Dec 20, 2006 56.37 56.83 56.33 56.36 195,000 -0.29(-0.51%)
Dec 19, 2006 56.67 56.83 56.31 56.65 138,300 -0.02(-0.04%)
Dec 18, 2006 57.11 57.18 56.52 56.67 220,800 -0.35(-0.61%)
Dec 15, 2006 57.02 57.32 56.83 57.02 158,100 +0.13(+0.23%)
Dec 14, 2006 56.20 56.99 56.20 56.89 170,100 +1.09(+1.95%)
Dec 13, 2006 56.16 56.16 55.35 55.80 289,800 +0.41(+0.74%)
Dec 12, 2006 55.28 55.50 54.96 55.39 309,700 -0.15(-0.27%)
Dec 11, 2006 55.40 55.83 55.25 55.54 460,600 -0.16(-0.29%)
Dec 08, 2006 55.40 55.99 55.40 55.70 406,200 +0.86(+1.57%)
Dec 07, 2006 55.05 55.22 54.76 54.84 351,900 +1.51(+2.83%)
Dec 06, 2006 53.00 53.45 52.80 53.33 337,500 +0.56(+1.06%)
Dec 05, 2006 52.69 52.88 52.53 52.77 245,900 +0.33(+0.63%)
Dec 04, 2006 52.09 52.65 52.09 52.44 202,200 +0.11(+0.21%)
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.