Canon Inc ADR (NY: CAJ )

25.12 USD +0.12 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 30.81 31.75 30.81 31.40 486,254 +0.35(+1.13%)
Dec 30, 2008 29.97 31.10 29.97 31.05 530,606 +1.35(+4.55%)
Dec 29, 2008 29.88 29.88 29.25 29.70 546,603 -0.18(-0.60%)
Dec 26, 2008 29.80 29.95 29.50 29.88 354,392 -0.12(-0.40%)
Dec 24, 2008 29.62 30.18 29.51 30.00 306,977 +0.09(+0.30%)
Dec 23, 2008 30.05 30.59 29.72 29.91 624,672 -0.50(-1.64%)
Dec 22, 2008 31.07 31.07 29.98 30.41 617,369 +0.41(+1.37%)
Dec 19, 2008 30.18 30.63 29.91 30.00 755,257 +0.17(+0.57%)
Dec 18, 2008 30.60 30.99 29.43 29.83 825,958 -1.47(-4.70%)
Dec 17, 2008 31.00 31.51 30.88 31.30 919,845 -0.01(-0.03%)
Dec 16, 2008 29.76 31.32 29.60 31.31 850,560 +1.71(+5.78%)
Dec 15, 2008 29.63 30.06 29.12 29.60 826,424 +0.10(+0.34%)
Dec 12, 2008 28.65 29.70 28.65 29.50 796,506 +0.60(+2.08%)
Dec 11, 2008 29.54 29.88 28.78 28.90 1,100,710 -0.92(-3.09%)
Dec 10, 2008 29.12 29.98 29.12 29.82 721,938 +0.94(+3.25%)
Dec 09, 2008 28.86 29.59 28.69 28.88 884,047 -0.60(-2.04%)
Dec 08, 2008 28.80 29.80 28.79 29.48 789,624 +1.42(+5.06%)
Dec 05, 2008 26.59 28.12 26.57 28.06 0 +0.70(+2.56%)
Dec 04, 2008 27.53 28.24 27.00 27.36 743,842 -1.75(-6.01%)
Dec 03, 2008 28.44 29.24 27.73 29.11 1,076,160 -0.16(-0.55%)
Dec 02, 2008 29.69 29.69 28.32 29.27 953,297 +1.59(+5.74%)
Dec 01, 2008 28.92 29.24 27.52 27.68 995,277 -2.08(-6.99%)
Nov 28, 2008 29.35 29.83 29.14 29.76 288,730 -0.82(-2.68%)
Nov 26, 2008 29.49 30.72 29.01 30.58 1,084,421 +0.43(+1.43%)
Nov 25, 2008 30.90 31.07 29.32 30.15 1,535,422 -0.03(-0.10%)
Nov 24, 2008 28.80 30.76 28.42 30.18 1,496,840 +1.79(+6.31%)
Nov 21, 2008 27.51 28.39 26.46 28.39 1,228,113 +2.16(+8.23%)
Nov 20, 2008 27.09 27.55 25.96 26.23 1,292,077 -1.22(-4.44%)
Nov 19, 2008 28.73 29.10 27.35 27.45 869,162 -1.73(-5.93%)
Nov 18, 2008 29.29 29.53 28.37 29.18 932,465 -0.52(-1.75%)
Nov 17, 2008 29.66 30.39 29.31 29.70 756,100 +0.05(+0.17%)
Nov 14, 2008 29.85 30.97 29.45 29.65 0 -1.72(-5.48%)
Nov 13, 2008 29.24 31.37 28.75 31.37 909,521 +1.71(+5.77%)
Nov 12, 2008 30.58 30.72 29.55 29.66 559,138 -1.35(-4.35%)
Nov 11, 2008 31.37 31.55 30.56 31.01 840,817 -3.29(-9.59%)
Nov 10, 2008 34.99 34.99 33.78 34.30 642,464 +0.43(+1.27%)
Nov 07, 2008 32.62 34.03 32.41 33.87 631,826 +1.69(+5.25%)
Nov 06, 2008 35.18 35.18 31.51 32.18 2,052,244 -4.79(-12.96%)
Nov 05, 2008 38.77 39.30 36.52 36.97 2,499,697 +0.17(+0.46%)
Nov 04, 2008 35.94 36.90 35.82 36.80 898,527 +2.03(+5.84%)
Nov 03, 2008 33.94 35.02 33.94 34.77 642,429 +0.50(+1.46%)
Oct 31, 2008 33.44 34.74 33.14 34.27 1,679,179 +3.81(+12.51%)
Oct 30, 2008 30.26 31.23 29.91 30.46 1,129,915 +2.20(+7.78%)
Oct 29, 2008 29.70 29.70 27.04 28.26 766,494 -0.17(-0.60%)
Oct 28, 2008 25.99 28.46 25.99 28.43 1,389,445 +4.39(+18.26%)
Oct 27, 2008 24.99 25.73 24.04 24.04 2,126,327 -3.38(-12.33%)
Oct 24, 2008 26.25 28.16 26.25 27.42 1,506,745 -3.22(-10.51%)
Oct 23, 2008 30.54 31.06 29.09 30.64 1,323,030 -0.56(-1.79%)
Oct 22, 2008 32.13 32.18 30.46 31.20 649,131 -1.70(-5.17%)
Oct 21, 2008 32.90 33.71 32.31 32.90 1,129,722 -0.10(-0.30%)
Oct 20, 2008 31.87 33.13 31.79 33.00 854,456 +1.86(+5.97%)
Oct 17, 2008 30.42 32.29 30.42 31.14 0 +0.10(+0.32%)
Oct 16, 2008 30.67 31.16 29.29 31.04 1,702,838 +0.86(+2.85%)
Oct 15, 2008 33.00 33.22 30.06 30.18 981,546 -4.49(-12.95%)
Oct 14, 2008 37.51 37.51 33.90 34.67 744,321 +0.68(+2.00%)
Oct 13, 2008 33.19 34.00 31.91 33.99 886,981 +3.49(+11.44%)
Oct 10, 2008 30.31 44.99 25.61 30.50 2,315,184 -0.40(-1.29%)
Oct 09, 2008 32.64 33.69 30.66 30.90 1,198,015 -0.78(-2.46%)
Oct 08, 2008 31.26 33.55 31.00 31.68 1,659,586 -1.12(-3.41%)
Oct 07, 2008 34.19 34.68 32.75 32.80 648,853 -1.56(-4.54%)
Oct 06, 2008 34.42 35.21 32.59 34.36 1,007,765 -1.32(-3.70%)
Oct 03, 2008 36.93 37.39 35.58 35.68 0 -1.56(-4.19%)
Oct 02, 2008 37.70 38.37 36.95 37.24 541,108 -0.77(-2.03%)
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.