Canon Inc ADR (NY: CAJ )

24.25 USD -0.41 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 49.50 49.70 49.30 49.56 249,300 -0.49(-0.98%)
May 27, 2004 50.00 50.32 49.96 50.05 184,200 +0.60(+1.21%)
May 26, 2004 49.40 49.64 49.27 49.45 119,500 +0.36(+0.73%)
May 25, 2004 48.30 49.12 48.17 49.09 128,300 +0.66(+1.36%)
May 24, 2004 49.00 49.08 48.42 48.43 179,000 -0.14(-0.29%)
May 21, 2004 48.55 48.87 48.50 48.57 95,600 +1.27(+2.68%)
May 20, 2004 47.25 47.50 47.05 47.30 144,100 -0.88(-1.83%)
May 19, 2004 48.45 48.92 48.01 48.18 128,300 -0.02(-0.04%)
May 18, 2004 48.00 48.38 47.70 48.20 254,200 +0.71(+1.50%)
May 17, 2004 47.88 47.88 46.92 47.49 319,500 -0.64(-1.33%)
May 14, 2004 48.55 48.68 47.99 48.13 403,100 -1.08(-2.19%)
May 13, 2004 48.92 49.32 48.64 49.21 184,400 -1.29(-2.55%)
May 12, 2004 50.37 50.50 49.62 50.50 114,400 +0.13(+0.26%)
May 11, 2004 49.75 50.55 49.64 50.37 158,600 +0.58(+1.16%)
May 10, 2004 49.60 50.00 49.22 49.79 189,600 -1.25(-2.45%)
May 07, 2004 51.30 51.55 51.02 51.04 164,100 -0.51(-0.99%)
May 06, 2004 52.10 52.55 51.30 51.55 143,400 -1.70(-3.19%)
May 05, 2004 53.50 53.94 53.16 53.25 142,200 -0.15(-0.28%)
May 04, 2004 52.30 53.72 52.30 53.40 119,400 +0.85(+1.62%)
May 03, 2004 52.45 52.90 52.35 52.55 58,300 +0.24(+0.46%)
Apr 30, 2004 52.40 52.95 51.78 52.31 148,700 +0.74(+1.43%)
Apr 29, 2004 52.14 52.34 51.10 51.57 129,100 -0.32(-0.62%)
Apr 28, 2004 52.79 52.95 51.74 51.89 133,900 -0.88(-1.67%)
Apr 27, 2004 52.50 52.94 52.46 52.77 139,000 +0.76(+1.46%)
Apr 26, 2004 52.50 52.65 51.93 52.01 129,600 -0.14(-0.27%)
Apr 23, 2004 52.00 52.63 52.00 52.15 156,500 +0.80(+1.56%)
Apr 22, 2004 49.93 51.45 49.93 51.35 245,800 +1.50(+3.01%)
Apr 21, 2004 49.53 49.85 49.40 49.85 155,100 -1.16(-2.27%)
Apr 20, 2004 51.15 51.69 51.00 51.01 229,900 +0.32(+0.63%)
Apr 19, 2004 50.50 50.70 50.05 50.69 103,700 +0.58(+1.16%)
Apr 16, 2004 49.75 50.27 49.70 50.11 190,300 +1.36(+2.79%)
Apr 15, 2004 48.90 49.05 48.55 48.75 196,600 -0.72(-1.46%)
Apr 14, 2004 49.90 49.93 49.30 49.47 114,700 -0.49(-0.98%)
Apr 13, 2004 50.23 50.54 49.85 49.96 171,100 -1.59(-3.08%)
Apr 12, 2004 51.39 51.60 51.33 51.55 79,200 -0.25(-0.48%)
Apr 08, 2004 52.30 52.40 51.80 51.80 106,900 +0.05(+0.10%)
Apr 07, 2004 51.70 52.41 51.70 51.75 145,400 -0.05(-0.10%)
Apr 06, 2004 51.79 51.83 51.30 51.80 165,500 -1.29(-2.43%)
Apr 05, 2004 52.00 53.09 51.97 53.09 175,800 +1.34(+2.59%)
Apr 02, 2004 51.10 51.97 51.10 51.75 233,400 +0.28(+0.54%)
Apr 01, 2004 51.00 51.85 51.00 51.47 184,400 -0.33(-0.64%)
Mar 31, 2004 51.99 51.99 51.50 51.80 95,400 -0.22(-0.42%)
Mar 30, 2004 51.10 52.25 51.10 52.02 162,700 +0.12(+0.23%)
Mar 29, 2004 51.20 52.17 51.20 51.90 167,100 +1.79(+3.57%)
Mar 26, 2004 50.00 50.50 49.90 50.11 90,800 +0.66(+1.33%)
Mar 25, 2004 48.40 49.50 48.25 49.45 184,800 +1.25(+2.59%)
Mar 24, 2004 48.29 48.45 47.99 48.20 61,000 -0.08(-0.17%)
Mar 23, 2004 48.07 48.41 47.92 48.28 85,100 +1.08(+2.29%)
Mar 22, 2004 47.82 47.82 47.10 47.20 179,600 -1.31(-2.70%)
Mar 19, 2004 48.60 48.97 48.45 48.51 127,700 -0.69(-1.40%)
Mar 18, 2004 49.00 49.40 49.00 49.20 103,700 +0.01(+0.02%)
Mar 17, 2004 48.50 49.35 48.50 49.19 294,700 +1.44(+3.02%)
Mar 16, 2004 47.67 47.90 47.31 47.75 139,600 +0.33(+0.70%)
Mar 15, 2004 48.05 48.05 47.30 47.42 203,100 -0.72(-1.50%)
Mar 12, 2004 47.40 48.22 47.40 48.14 152,500 +1.46(+3.13%)
Mar 11, 2004 47.00 47.35 46.68 46.68 211,200 -2.02(-4.15%)
Mar 10, 2004 49.52 49.52 48.65 48.70 104,400 -0.80(-1.62%)
Mar 09, 2004 49.76 49.85 49.00 49.50 330,500 -0.26(-0.52%)
Mar 08, 2004 50.25 50.57 49.76 49.76 195,500 -0.42(-0.84%)
Mar 05, 2004 49.53 50.45 49.52 50.18 139,500 +0.65(+1.31%)
Mar 04, 2004 49.50 49.67 49.35 49.53 90,900 -0.67(-1.33%)
Mar 03, 2004 50.20 50.43 50.05 50.20 128,600 -0.09(-0.18%)
Mar 02, 2004 50.25 50.48 50.10 50.29 156,900 +0.06(+0.12%)
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.