Canon Inc ADR (NY: CAJ )

24.66 USD -0.20 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.54 34.58 34.44 34.53 214,804 -0.43(-1.23%)
May 28, 2015 34.84 35.00 34.80 34.96 126,180 -0.13(-0.37%)
May 27, 2015 35.09 35.21 35.04 35.09 128,182 +0.42(+1.21%)
May 26, 2015 34.75 34.75 34.52 34.67 181,764 -0.55(-1.56%)
May 22, 2015 35.04 35.22 35.22 35.22 193,800 -0.23(-0.65%)
May 21, 2015 35.69 35.72 35.28 35.45 316,963 -0.50(-1.39%)
May 20, 2015 35.89 36.03 35.85 35.95 132,703 +0.31(+0.87%)
May 19, 2015 35.76 35.84 35.59 35.64 138,948 -0.22(-0.61%)
May 18, 2015 36.03 36.03 35.77 35.86 134,090 +0.02(+0.06%)
May 15, 2015 35.69 35.87 35.62 35.84 147,344 +0.08(+0.22%)
May 14, 2015 35.72 35.79 35.63 35.76 210,579 +0.19(+0.53%)
May 13, 2015 35.72 35.78 35.45 35.57 198,251 +0.14(+0.40%)
May 12, 2015 35.40 35.51 35.32 35.43 89,497 -0.06(-0.17%)
May 11, 2015 35.67 35.67 35.42 35.49 96,812 -0.32(-0.89%)
May 08, 2015 35.53 35.81 35.53 35.81 184,280 +0.29(+0.82%)
May 07, 2015 35.45 35.63 35.45 35.52 132,249 +0.00(+0.00%)
May 06, 2015 35.71 35.71 35.35 35.52 114,742 -0.04(-0.11%)
May 05, 2015 35.97 36.00 35.52 35.56 127,188 -0.47(-1.30%)
May 04, 2015 35.91 36.10 35.91 36.03 106,694 +0.07(+0.19%)
May 01, 2015 35.73 35.99 35.73 35.96 100,080 +0.36(+1.01%)
Apr 30, 2015 35.71 35.94 35.52 35.60 250,575 -0.70(-1.93%)
Apr 29, 2015 36.39 36.43 36.11 36.30 185,270 -0.23(-0.63%)
Apr 28, 2015 36.57 36.65 36.40 36.53 201,513 -0.42(-1.14%)
Apr 27, 2015 37.46 37.48 36.84 36.95 279,848 -0.63(-1.68%)
Apr 24, 2015 37.66 37.68 37.50 37.58 163,884 +0.25(+0.67%)
Apr 23, 2015 37.21 37.37 36.89 37.33 753,911 -0.08(-0.21%)
Apr 22, 2015 37.31 37.47 37.24 37.41 316,483 -0.51(-1.34%)
Apr 21, 2015 38.00 38.02 37.86 37.92 159,422 +0.32(+0.85%)
Apr 20, 2015 37.64 37.82 37.56 37.60 267,012 -0.21(-0.56%)
Apr 17, 2015 37.66 37.83 37.60 37.81 238,289 +0.35(+0.93%)
Apr 16, 2015 37.35 37.51 37.30 37.46 152,786 -0.15(-0.40%)
Apr 15, 2015 37.75 37.77 37.53 37.61 228,063 -0.14(-0.37%)
Apr 14, 2015 37.55 37.79 37.55 37.75 129,688 +0.46(+1.23%)
Apr 13, 2015 37.33 37.40 37.15 37.29 101,972 -0.14(-0.37%)
Apr 10, 2015 37.27 37.45 36.95 37.43 391,917 -0.07(-0.19%)
Apr 09, 2015 37.31 37.51 37.15 37.50 172,779 +0.27(+0.73%)
Apr 08, 2015 37.28 37.35 37.11 37.23 282,298 +0.08(+0.22%)
Apr 07, 2015 37.38 37.38 37.11 37.15 506,660 -0.23(-0.62%)
Apr 06, 2015 37.18 37.55 37.12 37.38 313,037 +1.30(+3.60%)
Apr 02, 2015 36.00 36.08 36.08 36.08 255,800 +0.80(+2.27%)
Apr 01, 2015 35.15 35.32 35.02 35.28 263,091 -0.09(-0.25%)
Mar 31, 2015 35.54 35.54 35.32 35.37 232,562 -0.36(-1.01%)
Mar 30, 2015 35.76 35.82 35.66 35.73 241,378 +0.18(+0.51%)
Mar 27, 2015 35.57 35.60 35.47 35.55 330,733 +0.49(+1.40%)
Mar 26, 2015 35.02 35.46 34.93 35.06 419,759 +0.11(+0.31%)
Mar 25, 2015 35.29 35.32 34.94 34.95 222,946 -0.25(-0.71%)
Mar 24, 2015 35.43 35.47 35.16 35.20 328,138 -0.53(-1.48%)
Mar 23, 2015 35.71 36.00 35.59 35.73 355,245 +0.89(+2.55%)
Mar 20, 2015 34.48 34.92 34.24 34.84 1,082,980 +0.90(+2.65%)
Mar 19, 2015 34.07 34.15 33.92 33.94 134,790 -0.37(-1.08%)
Mar 18, 2015 34.00 34.40 33.90 34.31 307,285 +0.96(+2.88%)
Mar 17, 2015 33.38 33.45 33.30 33.35 160,329 +0.34(+1.03%)
Mar 16, 2015 32.98 33.20 32.98 33.01 135,873 +0.05(+0.15%)
Mar 13, 2015 32.96 32.99 32.84 32.96 442,252 -0.18(-0.54%)
Mar 12, 2015 33.17 33.17 32.95 33.14 546,855 +0.32(+0.98%)
Mar 11, 2015 32.81 32.92 32.76 32.82 359,170 +0.07(+0.21%)
Mar 10, 2015 32.82 32.91 32.75 32.75 267,346 -0.23(-0.70%)
Mar 09, 2015 32.94 33.01 32.87 32.98 245,427 -0.09(-0.27%)
Mar 06, 2015 33.12 33.14 32.96 33.07 425,170 +0.27(+0.82%)
Mar 05, 2015 32.70 32.86 32.61 32.80 300,651 +0.34(+1.05%)
Mar 04, 2015 32.49 32.47 32.40 32.46 248,539 -0.01(-0.03%)
Mar 03, 2015 32.52 32.62 32.42 32.47 343,877 -0.08(-0.25%)
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.