Canon Inc ADR (NY: CAJ )

24.63 USD +0.06 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 37.11 37.85 37.11 37.31 1,455 -0.12(-0.32%)
Jun 29, 2010 38.23 38.23 37.27 37.43 350,683 -1.76(-4.49%)
Jun 25, 2010 39.19 39.40 38.89 39.19 386,920 -0.91(-2.27%)
Jun 24, 2010 40.76 40.76 39.87 40.10 545,206 -0.44(-1.09%)
Jun 23, 2010 40.70 40.92 40.25 40.54 320,902 -0.53(-1.29%)
Jun 22, 2010 41.48 42.02 41.01 41.07 412,455 -1.38(-3.25%)
Jun 21, 2010 42.47 42.70 42.18 42.45 268,084 +0.66(+1.58%)
Jun 18, 2010 41.79 41.97 41.66 41.79 158,920 -0.22(-0.52%)
Jun 17, 2010 42.10 42.25 41.67 42.01 172,307 -0.38(-0.90%)
Jun 16, 2010 42.14 42.49 42.01 42.39 239,238 +0.74(+1.78%)
Jun 15, 2010 41.18 41.69 41.00 41.65 180,913 +0.59(+1.44%)
Jun 14, 2010 41.33 41.49 40.89 41.06 271,965 +0.21(+0.51%)
Jun 11, 2010 40.02 40.91 40.02 40.85 149,004 +0.27(+0.67%)
Jun 10, 2010 40.33 40.64 40.19 40.58 321,749 +0.74(+1.86%)
Jun 09, 2010 39.89 40.63 39.78 39.84 527,602 -0.61(-1.51%)
Jun 08, 2010 40.18 40.48 39.65 40.45 329,106 +0.62(+1.56%)
Jun 07, 2010 40.31 40.58 39.72 39.83 366,368 -1.19(-2.90%)
Jun 04, 2010 41.02 41.36 40.84 41.02 451,576 -0.94(-2.24%)
Jun 03, 2010 41.50 41.99 41.43 41.96 327,170 +0.51(+1.23%)
Jun 02, 2010 40.60 41.49 40.45 41.45 409,875 +0.88(+2.17%)
Jun 01, 2010 40.56 41.26 40.49 40.57 371,345 -0.31(-0.76%)
May 28, 2010 40.88 41.37 40.57 40.88 532,763 -0.54(-1.30%)
May 27, 2010 40.69 41.44 40.46 41.42 496,182 +1.87(+4.73%)
May 26, 2010 40.11 40.41 39.41 39.55 1,060,282 -0.67(-1.67%)
May 25, 2010 39.80 40.27 39.52 40.22 1,203,346 -0.64(-1.57%)
May 24, 2010 41.08 41.44 40.75 40.86 285,986 -0.94(-2.25%)
May 21, 2010 40.28 41.80 40.28 41.80 315,075 +0.67(+1.63%)
May 20, 2010 41.03 41.69 40.90 41.13 651,103 -1.47(-3.45%)
May 19, 2010 42.51 42.80 41.94 42.60 470,274 -0.11(-0.26%)
May 18, 2010 43.38 43.50 42.46 42.71 207,493 -0.57(-1.32%)
May 17, 2010 43.25 43.32 42.34 43.28 250,808 +0.28(+0.65%)
May 14, 2010 43.00 43.24 42.52 43.00 202,569 -0.66(-1.51%)
May 13, 2010 44.02 44.42 43.51 43.66 262,727 -0.64(-1.44%)
May 12, 2010 43.85 44.48 43.85 44.30 235,885 +0.21(+0.48%)
May 11, 2010 44.82 44.99 44.09 44.09 534,110 -1.37(-3.01%)
May 10, 2010 45.55 45.62 45.21 45.46 436,581 +1.67(+3.81%)
May 07, 2010 44.05 44.17 42.47 43.79 856,144 -0.40(-0.91%)
May 06, 2010 44.03 44.78 41.31 44.19 1,042 -0.24(-0.54%)
May 05, 2010 44.20 44.55 44.12 44.43 445,029 +0.08(+0.18%)
May 04, 2010 45.36 45.36 44.19 44.35 466,616 -1.74(-3.78%)
May 03, 2010 45.65 46.15 45.64 46.09 248,916 +0.41(+0.90%)
Apr 30, 2010 46.11 46.30 45.57 45.68 287,517 -0.60(-1.30%)
Apr 29, 2010 45.81 46.33 45.72 46.28 179,486 +0.72(+1.58%)
Apr 28, 2010 45.96 46.06 45.41 45.56 208,445 -0.18(-0.39%)
Apr 27, 2010 46.59 46.77 45.68 45.74 423,913 -1.56(-3.30%)
Apr 26, 2010 46.74 47.34 46.04 47.30 354,367 +1.28(+2.78%)
Apr 23, 2010 45.27 46.17 45.27 46.02 382,109 +0.55(+1.21%)
Apr 22, 2010 45.05 45.49 44.90 45.47 498,077 -0.17(-0.37%)
Apr 21, 2010 45.67 45.88 45.42 45.64 323,289 -0.44(-0.95%)
Apr 20, 2010 46.16 46.46 45.84 46.08 376,827 -0.11(-0.24%)
Apr 19, 2010 45.88 46.27 45.68 46.19 198,273 -0.11(-0.24%)
Apr 16, 2010 47.04 47.04 46.05 46.30 201,884 -1.07(-2.26%)
Apr 15, 2010 47.01 47.43 46.97 47.37 178,720 +0.08(+0.17%)
Apr 14, 2010 46.99 47.38 46.59 47.29 192,907 +1.20(+2.60%)
Apr 13, 2010 46.00 46.17 45.76 46.09 170,310 +0.09(+0.20%)
Apr 12, 2010 45.80 46.22 45.76 46.00 392,948 -0.05(-0.11%)
Apr 09, 2010 46.11 46.26 45.76 46.05 665,648 -0.38(-0.82%)
Apr 08, 2010 46.60 46.79 46.21 46.43 382,029 -0.60(-1.28%)
Apr 07, 2010 47.39 47.54 46.85 47.03 298,362 -0.48(-1.01%)
Apr 06, 2010 47.32 47.51 46.94 47.51 226,887 +0.36(+0.76%)
Apr 05, 2010 46.91 47.45 46.81 47.15 304,225 +0.18(+0.38%)
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.