Canon Inc ADR (NY: CAJ )

25.12 USD +0.12 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 47.10 47.48 46.86 47.24 211,729 +0.82(+1.77%)
Aug 30, 2011 46.26 46.61 45.98 46.42 477,506 -0.17(-0.36%)
Aug 29, 2011 46.47 46.67 46.31 46.59 205,068 +0.71(+1.55%)
Aug 26, 2011 45.57 46.21 45.18 45.88 398,031 +0.38(+0.84%)
Aug 25, 2011 46.35 46.40 45.36 45.50 350,282 -1.85(-3.91%)
Aug 24, 2011 46.91 47.45 46.67 47.35 302,374 -0.12(-0.25%)
Aug 23, 2011 46.61 47.48 46.31 47.47 325,148 +1.83(+4.01%)
Aug 22, 2011 46.35 46.36 45.32 45.64 273,221 +0.86(+1.92%)
Aug 19, 2011 44.85 45.65 44.61 44.78 281,675 -0.38(-0.84%)
Aug 18, 2011 45.64 45.71 44.83 45.16 540,816 -1.95(-4.14%)
Aug 17, 2011 47.01 47.39 46.66 47.11 542,846 +0.23(+0.49%)
Aug 16, 2011 46.77 47.12 46.47 46.88 1,209,870 -0.32(-0.68%)
Aug 15, 2011 47.06 47.20 46.80 47.20 560,017 +0.18(+0.38%)
Aug 12, 2011 47.26 47.49 46.78 47.02 429,184 +0.70(+1.51%)
Aug 11, 2011 45.19 46.78 45.07 46.32 679,505 +2.74(+6.29%)
Aug 10, 2011 44.78 44.78 43.51 43.58 374,838 -2.18(-4.76%)
Aug 09, 2011 44.87 45.77 43.71 45.76 719,675 +2.26(+5.20%)
Aug 08, 2011 44.87 45.40 43.31 43.50 476,650 -2.03(-4.46%)
Aug 05, 2011 46.03 46.13 44.45 45.53 337,299 +0.21(+0.46%)
Aug 04, 2011 46.56 46.74 45.26 45.32 454,284 -2.92(-6.05%)
Aug 03, 2011 48.11 48.30 47.51 48.24 466,221 +0.48(+1.01%)
Aug 02, 2011 48.23 48.49 47.67 47.76 716,400 -0.51(-1.06%)
Aug 01, 2011 48.72 48.76 47.90 48.27 495,997 -0.05(-0.10%)
Jul 29, 2011 48.23 48.62 47.98 48.32 318,259 -0.15(-0.31%)
Jul 28, 2011 48.76 48.84 48.29 48.47 248,202 -0.46(-0.94%)
Jul 27, 2011 49.59 49.64 48.81 48.93 321,385 -0.89(-1.79%)
Jul 26, 2011 49.68 50.00 49.59 49.82 319,071 +0.62(+1.26%)
Jul 25, 2011 48.53 49.24 48.52 49.20 373,417 +0.99(+2.05%)
Jul 22, 2011 48.15 48.25 48.12 48.21 130,584 +0.09(+0.19%)
Jul 21, 2011 47.62 48.23 47.57 48.12 213,473 +1.04(+2.21%)
Jul 20, 2011 47.17 47.43 47.06 47.08 483,935 +0.16(+0.34%)
Jul 19, 2011 46.79 47.05 46.74 46.92 193,725 -0.35(-0.74%)
Jul 18, 2011 47.51 47.51 46.88 47.27 284,377 -0.43(-0.90%)
Jul 15, 2011 47.65 47.82 47.51 47.70 457,862 +0.46(+0.97%)
Jul 14, 2011 47.69 47.69 47.02 47.24 170,823 -0.26(-0.55%)
Jul 13, 2011 47.49 47.93 47.35 47.50 213,663 +0.25(+0.53%)
Jul 12, 2011 47.12 47.70 47.09 47.25 229,665 +0.15(+0.32%)
Jul 11, 2011 47.51 47.59 46.86 47.10 822,098 -1.03(-2.14%)
Jul 08, 2011 47.85 48.18 47.81 48.13 271,555 +0.24(+0.50%)
Jul 07, 2011 47.85 48.12 47.69 47.89 1,043,081 +0.09(+0.19%)
Jul 06, 2011 47.76 48.04 47.66 47.80 398,994 +0.10(+0.21%)
Jul 05, 2011 47.56 47.77 47.49 47.70 201,843 +0.01(+0.02%)
Jul 01, 2011 47.25 47.83 47.08 47.69 1,298,761 +0.10(+0.21%)
Jun 30, 2011 47.60 47.77 47.35 47.59 667,035 -0.01(-0.02%)
Jun 29, 2011 47.26 47.78 47.24 47.60 199,760 +1.05(+2.26%)
Jun 28, 2011 46.33 46.75 46.29 46.55 176,682 +0.00(+0.00%)
Jun 27, 2011 46.28 46.79 46.14 46.55 236,444 -0.25(-0.53%)
Jun 24, 2011 47.07 47.19 46.71 46.80 148,520 +0.11(+0.24%)
Jun 23, 2011 46.24 46.73 46.02 46.69 197,461 +0.51(+1.10%)
Jun 22, 2011 46.34 46.72 46.10 46.18 228,032 -0.56(-1.20%)
Jun 21, 2011 46.63 46.95 46.49 46.74 222,740 +0.29(+0.62%)
Jun 20, 2011 46.42 46.53 46.38 46.45 149,620 +0.27(+0.58%)
Jun 17, 2011 46.35 46.41 46.01 46.18 187,009 -0.11(-0.24%)
Jun 16, 2011 46.34 46.62 45.96 46.29 177,972 -0.47(-1.01%)
Jun 15, 2011 46.86 47.00 46.32 46.76 380,766 -0.49(-1.04%)
Jun 14, 2011 47.00 47.30 46.94 47.25 195,076 +0.94(+2.03%)
Jun 13, 2011 46.32 46.50 46.03 46.31 171,866 +0.01(+0.02%)
Jun 10, 2011 46.78 46.80 46.21 46.30 247,408 -1.00(-2.11%)
Jun 09, 2011 47.09 47.41 47.00 47.30 189,476 +0.54(+1.15%)
Jun 08, 2011 46.87 47.05 46.58 46.76 269,611 +0.25(+0.54%)
Jun 07, 2011 46.93 47.00 46.51 46.51 328,078 -0.99(-2.08%)
Jun 06, 2011 47.70 47.85 47.34 47.50 484,475 -0.28(-0.59%)
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.