Canon Inc ADR (NY: CAJ )

24.44 USD +0.10 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 31.12 31.39 31.05 31.22 472,337 +0.27(+0.87%)
Feb 27, 2014 30.84 30.97 30.75 30.95 136,242 +0.14(+0.45%)
Feb 26, 2014 30.82 30.95 30.65 30.81 168,549 -0.12(-0.39%)
Feb 25, 2014 30.83 31.08 30.82 30.93 241,481 +0.27(+0.88%)
Feb 24, 2014 30.71 30.79 30.65 30.66 225,903 +0.35(+1.15%)
Feb 21, 2014 30.50 30.52 30.31 30.31 107,828 -0.04(-0.13%)
Feb 20, 2014 30.49 30.51 30.24 30.35 126,781 -0.21(-0.69%)
Feb 19, 2014 30.84 30.93 30.55 30.56 213,498 -0.52(-1.67%)
Feb 18, 2014 30.86 31.13 30.82 31.08 784,659 +1.25(+4.19%)
Feb 14, 2014 29.74 29.83 29.83 29.83 351,600 +0.08(+0.27%)
Feb 13, 2014 29.52 29.76 29.49 29.75 140,238 +0.09(+0.30%)
Feb 12, 2014 29.64 29.76 29.56 29.66 154,428 +0.08(+0.27%)
Feb 11, 2014 29.57 29.70 29.49 29.58 188,050 +0.18(+0.61%)
Feb 10, 2014 29.52 29.62 29.33 29.40 263,010 +0.03(+0.10%)
Feb 07, 2014 29.24 29.45 29.20 29.37 214,057 +0.47(+1.63%)
Feb 06, 2014 28.69 28.98 28.67 28.90 432,208 -0.04(-0.14%)
Feb 05, 2014 28.97 29.08 28.80 28.94 469,985 -0.35(-1.19%)
Feb 04, 2014 28.95 29.40 28.87 29.29 964,343 +0.32(+1.10%)
Feb 03, 2014 29.19 29.39 28.92 28.97 426,337 -0.20(-0.69%)
Jan 31, 2014 29.04 29.34 29.02 29.17 559,301 -0.55(-1.85%)
Jan 30, 2014 29.64 29.86 29.35 29.72 1,140,518 -0.08(-0.27%)
Jan 29, 2014 30.00 30.47 29.76 29.80 489,166 -0.09(-0.30%)
Jan 28, 2014 29.89 30.00 29.81 29.89 219,854 -0.12(-0.40%)
Jan 27, 2014 30.23 30.25 29.81 30.01 341,677 -0.24(-0.79%)
Jan 24, 2014 30.55 30.59 30.25 30.25 563,397 -0.43(-1.40%)
Jan 23, 2014 30.84 30.84 30.58 30.68 349,128 -0.32(-1.03%)
Jan 22, 2014 31.01 31.16 30.88 31.00 284,894 +0.19(+0.62%)
Jan 21, 2014 31.00 31.02 30.67 30.81 396,029 -0.41(-1.31%)
Jan 17, 2014 31.12 31.22 31.22 31.22 1,071,900 +0.36(+1.17%)
Jan 16, 2014 30.67 30.91 30.67 30.86 645,539 -0.01(-0.03%)
Jan 15, 2014 30.96 31.10 30.85 30.87 486,191 -0.26(-0.84%)
Jan 14, 2014 30.89 31.18 30.55 31.13 588,563 +0.30(+0.97%)
Jan 13, 2014 31.10 31.10 30.80 30.83 519,508 -0.28(-0.90%)
Jan 10, 2014 31.05 31.14 30.91 31.11 285,614 -0.09(-0.29%)
Jan 09, 2014 31.23 31.23 31.05 31.20 421,363 +0.26(+0.84%)
Jan 08, 2014 31.70 31.70 30.87 30.94 1,009,363 -0.65(-2.06%)
Jan 07, 2014 31.63 31.65 31.45 31.59 320,209 -0.08(-0.25%)
Jan 06, 2014 31.71 31.76 31.57 31.67 314,444 +0.10(+0.32%)
Jan 03, 2014 31.70 31.71 31.54 31.57 172,601 -0.01(-0.03%)
Jan 02, 2014 31.85 31.95 31.55 31.58 293,238 -0.42(-1.31%)
Dec 31, 2013 31.81 32.00 32.00 32.00 243,600 +0.15(+0.47%)
Dec 30, 2013 31.82 31.95 31.76 31.85 363,979 +0.22(+0.70%)
Dec 27, 2013 31.70 31.89 31.55 31.63 292,970 -0.09(-0.28%)
Dec 26, 2013 31.97 31.98 31.67 31.72 346,748 -0.38(-1.18%)
Dec 24, 2013 32.21 32.28 32.10 32.10 124,435 -0.03(-0.09%)
Dec 23, 2013 32.00 32.27 31.91 32.13 237,716 +0.33(+1.04%)
Dec 20, 2013 31.89 32.02 31.80 31.80 372,214 +0.04(+0.13%)
Dec 19, 2013 31.74 31.91 31.68 31.76 262,595 -0.52(-1.61%)
Dec 18, 2013 32.09 32.33 31.81 32.28 276,381 +0.60(+1.89%)
Dec 17, 2013 31.81 31.82 31.65 31.68 733,347 -0.10(-0.31%)
Dec 16, 2013 31.75 31.90 31.75 31.78 262,271 +0.13(+0.41%)
Dec 13, 2013 31.84 31.88 31.59 31.65 232,910 -0.21(-0.66%)
Dec 12, 2013 31.97 32.02 31.79 31.86 263,667 +0.06(+0.19%)
Dec 11, 2013 32.10 32.15 31.79 31.80 227,107 -0.27(-0.84%)
Dec 10, 2013 32.11 32.16 32.02 32.07 177,059 -0.11(-0.34%)
Dec 09, 2013 32.22 32.33 32.13 32.18 398,086 -0.03(-0.09%)
Dec 06, 2013 32.30 32.30 32.11 32.21 606,195 +0.58(+1.83%)
Dec 05, 2013 31.98 32.09 31.54 31.63 598,858 -0.97(-2.98%)
Dec 04, 2013 32.43 32.67 32.35 32.60 404,340 +0.04(+0.12%)
Dec 03, 2013 32.45 32.63 32.40 32.56 792,341 -0.29(-0.88%)
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.