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 (%)
Aug 30, 2013 30.03 30.05 29.82 29.90 252,256 -0.23(-0.76%)
Aug 29, 2013 30.11 30.32 30.07 30.13 196,676 -0.27(-0.89%)
Aug 28, 2013 30.33 30.60 30.24 30.40 384,443 -0.08(-0.26%)
Aug 27, 2013 30.36 30.52 30.35 30.48 491,079 +0.03(+0.10%)
Aug 26, 2013 30.54 30.68 30.41 30.45 337,187 -0.15(-0.49%)
Aug 23, 2013 30.61 30.74 30.57 30.60 216,139 +0.06(+0.20%)
Aug 22, 2013 30.69 30.73 30.52 30.54 277,073 -0.12(-0.39%)
Aug 21, 2013 30.90 30.90 30.57 30.66 170,283 -0.28(-0.90%)
Aug 20, 2013 30.89 31.06 30.84 30.94 362,820 -0.17(-0.55%)
Aug 19, 2013 31.30 31.48 31.07 31.11 154,717 -0.27(-0.86%)
Aug 16, 2013 31.49 31.58 31.36 31.38 128,904 -0.29(-0.92%)
Aug 15, 2013 31.65 31.79 31.53 31.67 152,850 -0.22(-0.69%)
Aug 14, 2013 31.91 31.96 31.69 31.89 352,802 -0.69(-2.12%)
Aug 13, 2013 32.54 32.63 32.22 32.58 267,554 +0.24(+0.74%)
Aug 12, 2013 32.27 32.40 32.25 32.34 198,577 +0.64(+2.02%)
Aug 09, 2013 32.01 32.01 31.64 31.70 343,667 -0.59(-1.83%)
Aug 08, 2013 32.50 32.55 32.17 32.29 318,627 +0.12(+0.37%)
Aug 07, 2013 32.38 32.50 32.06 32.17 262,799 -0.36(-1.11%)
Aug 06, 2013 32.41 32.55 32.23 32.53 601,650 +0.36(+1.12%)
Aug 05, 2013 32.07 32.25 31.95 32.17 239,901 +0.47(+1.48%)
Aug 02, 2013 31.43 31.74 31.31 31.70 251,297 +0.26(+0.83%)
Aug 01, 2013 31.57 31.64 31.32 31.44 455,987 +0.60(+1.95%)
Jul 31, 2013 30.84 31.02 30.77 30.84 423,178 +0.07(+0.23%)
Jul 30, 2013 30.82 31.04 30.71 30.77 719,478 -0.72(-2.29%)
Jul 29, 2013 31.54 31.73 31.40 31.49 577,568 -0.36(-1.13%)
Jul 26, 2013 31.87 32.57 31.61 31.85 903,335 -0.43(-1.33%)
Jul 25, 2013 32.09 32.31 31.94 32.28 1,221,148 +0.38(+1.19%)
Jul 24, 2013 32.63 32.63 31.40 31.90 1,546,370 -2.63(-7.62%)
Jul 23, 2013 34.32 34.60 34.32 34.53 392,179 +0.41(+1.20%)
Jul 22, 2013 33.94 34.12 33.85 34.12 197,484 -0.06(-0.18%)
Jul 19, 2013 34.04 34.23 34.00 34.18 123,636 -0.19(-0.55%)
Jul 18, 2013 34.37 34.57 34.29 34.37 164,919 +0.09(+0.26%)
Jul 17, 2013 34.43 34.54 34.17 34.28 138,226 -0.40(-1.15%)
Jul 16, 2013 34.69 34.80 34.57 34.68 193,395 +0.54(+1.58%)
Jul 15, 2013 34.14 34.23 34.04 34.14 83,773 +0.11(+0.32%)
Jul 12, 2013 33.92 34.03 33.80 34.03 314,311 +0.24(+0.71%)
Jul 11, 2013 33.66 33.86 33.51 33.79 122,802 +0.33(+0.99%)
Jul 10, 2013 33.43 33.65 33.34 33.46 88,467 +0.06(+0.18%)
Jul 09, 2013 33.46 33.45 33.32 33.40 155,729 +0.17(+0.51%)
Jul 08, 2013 33.23 33.40 33.20 33.23 204,409 -0.37(-1.10%)
Jul 05, 2013 33.68 33.68 33.33 33.60 109,775 +0.31(+0.93%)
Jul 03, 2013 33.23 33.38 32.86 33.29 197,957 -0.34(-1.01%)
Jul 02, 2013 33.72 34.14 33.52 33.63 451,025 +0.91(+2.78%)
Jul 01, 2013 32.74 33.00 32.65 32.72 448,523 -0.15(-0.46%)
Jun 28, 2013 32.61 33.21 32.57 32.87 431,584 -0.09(-0.27%)
Jun 27, 2013 33.16 33.21 32.90 32.96 615,527 -0.04(-0.12%)
Jun 26, 2013 33.00 33.05 32.81 33.00 297,001 -0.16(-0.48%)
Jun 25, 2013 33.10 33.23 32.92 33.16 287,467 +0.15(+0.45%)
Jun 24, 2013 32.94 33.22 32.64 33.01 363,101 -0.48(-1.43%)
Jun 21, 2013 33.44 33.56 32.86 33.49 857,757 +1.12(+3.46%)
Jun 20, 2013 32.80 32.82 32.10 32.37 788,434 -1.03(-3.08%)
Jun 19, 2013 34.04 34.08 33.36 33.40 630,025 -0.16(-0.48%)
Jun 18, 2013 33.68 33.70 33.41 33.56 418,324 +0.38(+1.15%)
Jun 17, 2013 33.23 33.54 32.97 33.18 367,821 +0.50(+1.53%)
Jun 14, 2013 33.06 33.17 32.61 32.68 262,928 -1.26(-3.71%)
Jun 13, 2013 33.61 34.02 33.31 33.94 614,876 +0.95(+2.88%)
Jun 12, 2013 33.37 33.46 32.80 32.99 620,519 +0.66(+2.04%)
Jun 11, 2013 32.36 32.58 32.09 32.33 707,848 -0.83(-2.50%)
Jun 10, 2013 33.70 33.73 33.12 33.16 530,137 -0.32(-0.96%)
Jun 07, 2013 33.02 33.64 32.73 33.48 408,448 +0.54(+1.64%)
Jun 06, 2013 32.92 33.05 32.39 32.94 561,862 -0.16(-0.48%)
Jun 05, 2013 33.32 33.51 33.01 33.10 392,238 -1.28(-3.72%)
Jun 04, 2013 34.56 34.82 34.23 34.38 446,912 +0.90(+2.69%)
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.