Canon Inc ADR (NY: CAJ )

25.08 USD +0.24 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 45.46 45.51 45.29 45.36 190,282 -0.17(-0.37%)
Apr 27, 2012 45.58 45.73 45.53 45.53 204,848 -0.53(-1.15%)
Apr 26, 2012 45.82 46.23 45.79 46.06 301,735 -1.00(-2.12%)
Apr 25, 2012 46.76 47.06 46.76 47.06 258,098 +0.64(+1.38%)
Apr 24, 2012 46.36 46.62 46.27 46.42 190,535 +0.32(+0.69%)
Apr 23, 2012 46.11 46.24 45.88 46.10 173,317 -0.30(-0.65%)
Apr 20, 2012 46.22 46.61 46.18 46.40 308,342 +0.11(+0.24%)
Apr 19, 2012 46.48 46.67 46.13 46.29 191,142 -0.48(-1.03%)
Apr 18, 2012 46.59 46.89 46.58 46.77 148,089 +0.24(+0.52%)
Apr 17, 2012 46.21 46.61 46.21 46.53 158,676 +0.71(+1.55%)
Apr 16, 2012 46.22 46.30 45.82 45.82 301,757 -0.49(-1.06%)
Apr 13, 2012 46.59 46.70 46.28 46.31 110,462 -0.29(-0.62%)
Apr 12, 2012 46.15 46.66 46.09 46.60 138,412 +0.22(+0.47%)
Apr 11, 2012 46.16 46.44 46.08 46.38 176,188 +0.86(+1.89%)
Apr 10, 2012 46.10 46.27 45.49 45.52 242,774 -0.94(-2.02%)
Apr 09, 2012 46.45 46.61 46.34 46.46 137,927 -0.61(-1.30%)
Apr 05, 2012 46.86 47.20 46.83 47.07 119,418 +0.20(+0.43%)
Apr 04, 2012 47.00 47.08 46.62 46.87 201,846 -1.15(-2.39%)
Apr 03, 2012 48.29 48.33 47.84 48.02 199,015 -0.27(-0.56%)
Apr 02, 2012 47.88 48.48 47.85 48.29 201,689 +0.63(+1.32%)
Mar 30, 2012 47.69 47.79 47.54 47.66 195,223 +0.03(+0.06%)
Mar 29, 2012 47.58 47.68 47.37 47.63 165,291 -0.04(-0.08%)
Mar 28, 2012 47.91 47.91 47.54 47.67 233,364 -0.43(-0.89%)
Mar 27, 2012 48.20 48.34 48.06 48.10 431,534 +0.74(+1.56%)
Mar 26, 2012 47.16 47.38 46.97 47.36 212,161 +0.62(+1.33%)
Mar 23, 2012 46.51 46.85 46.42 46.74 199,042 +0.14(+0.30%)
Mar 22, 2012 46.34 46.64 46.34 46.60 138,408 +0.14(+0.30%)
Mar 21, 2012 46.57 46.63 46.34 46.46 180,434 -0.17(-0.36%)
Mar 20, 2012 46.55 46.75 46.39 46.63 142,743 -0.34(-0.72%)
Mar 19, 2012 46.95 47.07 46.84 46.97 142,753 -0.35(-0.74%)
Mar 16, 2012 47.53 47.66 47.25 47.32 255,715 +0.27(+0.57%)
Mar 15, 2012 46.98 47.22 46.84 47.05 303,825 +1.46(+3.20%)
Mar 14, 2012 45.85 45.92 45.50 45.59 287,758 +0.28(+0.62%)
Mar 13, 2012 44.83 45.32 44.77 45.31 463,867 +0.11(+0.24%)
Mar 12, 2012 45.24 45.44 45.15 45.20 647,113 -0.92(-1.99%)
Mar 09, 2012 45.90 46.25 45.90 46.12 212,573 +0.17(+0.37%)
Mar 08, 2012 45.76 46.10 45.76 45.95 179,874 +0.85(+1.88%)
Mar 07, 2012 45.03 45.20 44.99 45.10 819,571 +0.25(+0.56%)
Mar 06, 2012 44.99 45.02 44.70 44.85 344,707 -0.67(-1.47%)
Mar 05, 2012 45.75 45.75 45.28 45.52 172,989 -0.13(-0.28%)
Mar 02, 2012 45.56 45.75 45.54 45.65 133,674 -0.19(-0.41%)
Mar 01, 2012 45.59 45.91 45.59 45.84 349,154 +0.50(+1.10%)
Feb 29, 2012 45.82 46.03 45.27 45.34 245,268 -0.65(-1.41%)
Feb 28, 2012 45.74 46.00 45.60 45.99 217,307 +0.53(+1.17%)
Feb 27, 2012 45.23 45.53 45.06 45.46 188,957 +0.26(+0.58%)
Feb 24, 2012 45.05 45.25 45.03 45.20 205,104 +0.07(+0.16%)
Feb 23, 2012 44.82 45.13 44.74 45.13 256,135 +0.52(+1.17%)
Feb 22, 2012 44.67 44.67 44.46 44.61 1,458,329 -0.55(-1.22%)
Feb 21, 2012 45.24 45.37 45.04 45.16 285,705 +0.16(+0.36%)
Feb 17, 2012 45.25 45.26 44.95 45.00 130,808 -0.46(-1.01%)
Feb 16, 2012 44.83 45.46 44.74 45.46 359,371 +0.85(+1.91%)
Feb 15, 2012 44.99 45.15 44.58 44.61 445,384 -0.19(-0.42%)
Feb 14, 2012 44.59 44.83 44.54 44.80 326,401 +0.48(+1.08%)
Feb 13, 2012 44.23 44.38 44.13 44.32 153,246 +0.63(+1.44%)
Feb 10, 2012 44.00 44.00 43.59 43.69 203,515 -1.13(-2.52%)
Feb 09, 2012 44.67 44.87 44.57 44.82 215,539 +0.20(+0.45%)
Feb 08, 2012 44.66 44.87 44.50 44.62 409,082 -0.04(-0.09%)
Feb 07, 2012 44.17 44.80 44.10 44.66 270,986 +0.43(+0.97%)
Feb 06, 2012 44.38 44.38 44.11 44.23 142,845 +0.02(+0.05%)
Feb 03, 2012 43.89 44.30 43.82 44.21 344,387 -0.28(-0.63%)
Feb 02, 2012 44.51 44.70 44.38 44.49 1,793,732 +1.49(+3.47%)
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.