Canon Inc ADR (NY: CAJ )

22.96 USD -0.56 (-2.38%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 58.77 59.09 58.75 58.86 165,900 +0.53(+0.91%)
May 30, 2007 57.86 58.43 57.71 58.33 118,000 +0.36(+0.62%)
May 29, 2007 58.04 58.21 57.80 57.97 156,800 +0.41(+0.71%)
May 25, 2007 57.73 57.98 57.50 57.56 176,000 -0.63(-1.08%)
May 24, 2007 58.43 58.84 58.06 58.19 186,200 -0.10(-0.17%)
May 23, 2007 58.51 58.78 58.22 58.29 201,100 -0.27(-0.46%)
May 22, 2007 58.50 58.80 58.23 58.56 190,800 +0.24(+0.41%)
May 21, 2007 58.00 58.45 57.86 58.32 191,200 +0.02(+0.03%)
May 18, 2007 58.41 58.57 58.11 58.30 170,700 +0.36(+0.62%)
May 17, 2007 58.12 58.12 57.52 57.94 135,600 -0.30(-0.52%)
May 16, 2007 57.26 58.28 57.26 58.24 193,100 +1.15(+2.01%)
May 15, 2007 57.30 57.60 57.01 57.09 285,000 -0.72(-1.25%)
May 14, 2007 58.00 58.06 57.38 57.81 138,900 -0.25(-0.43%)
May 11, 2007 57.59 58.20 57.59 58.06 190,600 +0.23(+0.40%)
May 10, 2007 57.76 58.60 57.78 57.83 203,300 -2.07(-3.46%)
May 09, 2007 59.41 59.99 59.38 59.90 370,600 +1.35(+2.31%)
May 08, 2007 58.94 58.94 58.30 58.55 149,200 -0.39(-0.66%)
May 07, 2007 59.25 59.15 58.87 58.94 168,100 +1.54(+2.68%)
May 04, 2007 57.21 57.56 57.21 57.40 139,200 +0.22(+0.38%)
May 03, 2007 57.03 57.30 56.94 57.18 185,900 -0.01(-0.02%)
May 02, 2007 57.15 57.34 56.72 57.19 305,900 +0.37(+0.65%)
May 01, 2007 56.66 56.86 56.31 56.82 219,100 +0.62(+1.10%)
Apr 30, 2007 56.32 56.88 56.19 56.20 176,800 -0.30(-0.53%)
Apr 27, 2007 56.74 56.75 56.25 56.50 169,200 -0.61(-1.07%)
Apr 26, 2007 57.30 57.44 56.88 57.11 316,300 -1.09(-1.87%)
Apr 25, 2007 56.97 58.78 56.90 58.20 864,200 +1.85(+3.28%)
Apr 24, 2007 56.03 56.44 55.87 56.35 393,000 +1.01(+1.83%)
Apr 23, 2007 55.79 55.79 55.07 55.34 170,700 -0.45(-0.81%)
Apr 20, 2007 55.66 55.84 55.42 55.79 248,100 +0.55(+1.00%)
Apr 19, 2007 55.15 55.51 54.94 55.24 194,700 -0.72(-1.29%)
Apr 18, 2007 55.95 56.26 55.73 55.96 163,500 +0.26(+0.47%)
Apr 17, 2007 55.65 55.82 55.43 55.70 132,000 -0.32(-0.57%)
Apr 16, 2007 55.65 56.10 55.48 56.02 127,000 +1.23(+2.24%)
Apr 13, 2007 54.88 54.88 54.51 54.79 147,500 -0.21(-0.38%)
Apr 12, 2007 54.30 55.10 54.14 55.00 299,500 -0.23(-0.42%)
Apr 11, 2007 55.85 55.85 55.10 55.23 154,500 +0.01(+0.02%)
Apr 10, 2007 55.29 55.34 55.02 55.22 213,700 +0.22(+0.40%)
Apr 09, 2007 54.98 55.26 54.91 55.00 156,700 +0.58(+1.07%)
Apr 05, 2007 54.36 54.56 54.27 54.42 130,100 -0.16(-0.29%)
Apr 04, 2007 54.10 54.66 54.04 54.58 273,000 +1.19(+2.23%)
Apr 03, 2007 53.10 53.59 53.04 53.39 271,000 -0.02(-0.04%)
Apr 02, 2007 53.05 53.54 53.02 53.41 296,500 -0.27(-0.50%)
Mar 30, 2007 53.83 54.16 53.59 53.68 407,300 -0.65(-1.20%)
Mar 29, 2007 54.50 54.59 54.01 54.33 222,100 +0.08(+0.15%)
Mar 28, 2007 54.31 54.55 54.12 54.25 183,200 -0.55(-1.00%)
Mar 27, 2007 55.07 55.07 54.53 54.80 100,600 -0.43(-0.78%)
Mar 26, 2007 54.99 55.38 54.77 55.23 127,500 -0.68(-1.22%)
Mar 23, 2007 56.06 56.10 55.84 55.91 152,800 -0.02(-0.04%)
Mar 22, 2007 55.58 56.19 55.57 55.93 171,600 +0.32(+0.58%)
Mar 21, 2007 54.70 55.81 54.57 55.61 368,100 +0.85(+1.55%)
Mar 20, 2007 54.50 55.10 54.49 54.76 224,400 -0.13(-0.24%)
Mar 19, 2007 54.70 54.99 54.60 54.89 408,100 +1.29(+2.41%)
Mar 16, 2007 53.80 54.18 53.33 53.60 217,300 +0.70(+1.32%)
Mar 15, 2007 52.60 53.11 52.60 52.90 222,100 +0.16(+0.30%)
Mar 14, 2007 52.69 53.08 51.80 52.74 278,600 -0.12(-0.23%)
Mar 13, 2007 53.86 53.77 52.71 52.86 260,200 -1.00(-1.86%)
Mar 12, 2007 53.63 54.00 53.52 53.86 183,000 +0.35(+0.65%)
Mar 09, 2007 53.60 53.82 53.28 53.51 135,700 +0.40(+0.75%)
Mar 08, 2007 52.89 53.49 52.80 53.11 576,400 +1.01(+1.94%)
Mar 07, 2007 52.34 52.49 51.77 52.10 344,500 -1.76(-3.27%)
Mar 06, 2007 53.50 54.00 53.41 53.86 439,000 +1.22(+2.32%)
Mar 05, 2007 52.95 54.08 52.60 52.64 385,500 +0.17(+0.32%)
Mar 02, 2007 52.96 53.07 52.43 52.47 325,700 -0.93(-1.74%)
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.