Canon Inc ADR (NY: CAJ )

24.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 32.87 33.18 32.58 33.17 602,658 +0.02(+0.06%)
May 28, 2009 33.02 33.27 32.72 33.15 719,745 +0.29(+0.88%)
May 27, 2009 33.42 33.53 32.77 32.86 465,960 -1.22(-3.58%)
May 26, 2009 33.21 34.20 33.16 34.08 656,533 +0.55(+1.64%)
May 22, 2009 33.41 33.84 33.41 33.53 293,914 -0.07(-0.21%)
May 21, 2009 34.07 34.07 33.30 33.60 375,466 -1.06(-3.06%)
May 20, 2009 34.64 35.12 34.55 34.66 653,698 +0.35(+1.02%)
May 19, 2009 34.12 34.62 34.02 34.31 429,982 +0.19(+0.56%)
May 18, 2009 33.26 34.18 33.26 34.12 505,785 -0.02(-0.06%)
May 15, 2009 34.24 34.53 33.90 34.14 1,084,643 +0.98(+2.96%)
May 14, 2009 33.14 33.41 32.54 33.16 687,297 -0.24(-0.72%)
May 13, 2009 33.75 33.77 33.20 33.40 742,726 -1.43(-4.11%)
May 12, 2009 34.76 35.12 34.31 34.83 696,472 +1.03(+3.05%)
May 11, 2009 34.12 34.12 33.63 33.80 600,625 -1.04(-2.99%)
May 08, 2009 34.48 34.98 34.09 34.84 677,166 +1.25(+3.72%)
May 07, 2009 34.00 34.51 33.20 33.59 884,004 +0.07(+0.21%)
May 06, 2009 32.92 33.53 32.92 33.52 543,811 +0.65(+1.98%)
May 05, 2009 32.76 33.36 32.56 32.87 397,175 +0.04(+0.12%)
May 04, 2009 32.81 32.84 32.68 32.83 475,457 +0.79(+2.47%)
May 01, 2009 31.51 32.11 31.51 32.04 624,515 +1.83(+6.06%)
Apr 30, 2009 29.55 30.75 29.55 30.21 617,634 +0.58(+1.96%)
Apr 29, 2009 29.48 29.98 29.46 29.63 487,597 +0.32(+1.09%)
Apr 28, 2009 29.11 29.54 28.91 29.31 333,676 -0.63(-2.10%)
Apr 27, 2009 30.22 30.42 29.85 29.94 554,702 -0.71(-2.32%)
Apr 24, 2009 30.14 30.91 30.14 30.65 945,284 -0.09(-0.29%)
Apr 23, 2009 30.10 30.80 29.88 30.74 1,258,214 +0.55(+1.82%)
Apr 22, 2009 29.51 30.77 29.25 30.19 1,408,918 -0.13(-0.43%)
Apr 21, 2009 29.93 30.41 29.68 30.32 510,718 +0.12(+0.40%)
Apr 20, 2009 30.65 30.71 30.08 30.20 599,485 -0.73(-2.36%)
Apr 17, 2009 30.97 31.02 30.65 30.93 371,334 +0.06(+0.19%)
Apr 16, 2009 30.77 31.08 30.38 30.87 786,870 -0.12(-0.39%)
Apr 15, 2009 30.76 31.07 30.50 30.99 755,427 +0.04(+0.13%)
Apr 14, 2009 31.47 31.47 30.95 30.95 653,622 -0.99(-3.10%)
Apr 13, 2009 31.31 32.18 31.11 31.94 441,948 +0.40(+1.27%)
Apr 09, 2009 30.74 31.61 30.74 31.54 500,976 +1.73(+5.80%)
Apr 08, 2009 29.95 30.08 29.49 29.81 648,461 -0.50(-1.65%)
Apr 07, 2009 30.34 30.57 30.20 30.31 621,747 -0.38(-1.24%)
Apr 06, 2009 30.74 30.91 30.17 30.69 533,515 -0.19(-0.62%)
Apr 03, 2009 30.88 30.98 30.37 30.88 692,226 -0.07(-0.23%)
Apr 02, 2009 30.43 31.40 30.28 30.95 808,977 +1.00(+3.34%)
Apr 01, 2009 29.59 30.05 28.89 29.95 800,978 +0.92(+3.17%)
Mar 31, 2009 28.82 29.47 28.82 29.03 773,068 -0.08(-0.27%)
Mar 30, 2009 29.44 29.53 28.83 29.11 674,130 -1.55(-5.06%)
Mar 26, 2009 30.02 30.80 29.96 30.66 927,736 +1.15(+3.90%)
Mar 25, 2009 29.00 30.00 28.95 29.51 1,248,678 +0.54(+1.86%)
Mar 24, 2009 28.76 29.40 28.62 28.97 700,561 -0.54(-1.83%)
Mar 23, 2009 28.93 29.56 28.92 29.51 1,145,556 +2.47(+9.13%)
Mar 20, 2009 27.75 27.96 27.02 27.04 1,349,930 -1.02(-3.64%)
Mar 19, 2009 28.34 28.67 28.04 28.06 1,157,440 +0.55(+2.00%)
Mar 18, 2009 26.48 27.80 26.34 27.51 1,345,832 -0.11(-0.40%)
Mar 17, 2009 26.84 27.65 26.60 27.62 1,111,777 +0.96(+3.60%)
Mar 16, 2009 26.65 27.40 26.35 26.66 1,309,586 +0.98(+3.82%)
Mar 13, 2009 25.17 25.82 25.06 25.68 0 +1.39(+5.72%)
Mar 12, 2009 23.56 24.30 23.29 24.29 740,634 +0.80(+3.41%)
Mar 11, 2009 23.10 23.64 23.10 23.49 724,837 +0.88(+3.89%)
Mar 10, 2009 21.93 22.68 21.71 22.61 646,170 +1.09(+5.07%)
Mar 09, 2009 21.67 22.00 21.23 21.52 1,237,402 -0.53(-2.40%)
Mar 06, 2009 22.16 22.59 21.51 22.05 0 +0.21(+0.96%)
Mar 05, 2009 22.49 22.68 21.74 21.84 580,738 -2.04(-8.54%)
Mar 04, 2009 23.70 24.17 23.52 23.88 843,605 +0.00(+0.00%)
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.