Canon Inc ADR (NY: CAJ )

24.51 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 40.00 40.11 39.73 39.93 406,327 -0.53(-1.31%)
May 30, 2012 40.76 40.81 40.43 40.46 326,057 -0.62(-1.51%)
May 29, 2012 41.05 41.25 40.51 41.08 265,047 +0.69(+1.71%)
May 25, 2012 40.44 40.58 40.32 40.39 282,322 +0.65(+1.64%)
May 24, 2012 39.91 40.05 39.47 39.74 357,734 -0.98(-2.41%)
May 23, 2012 40.71 40.76 40.29 40.72 363,182 -0.97(-2.33%)
May 22, 2012 41.71 41.90 41.49 41.69 413,890 -0.39(-0.93%)
May 21, 2012 41.58 42.15 41.58 42.08 257,146 +0.71(+1.72%)
May 18, 2012 41.94 41.95 41.30 41.37 182,497 -0.55(-1.31%)
May 17, 2012 42.05 42.20 41.83 41.92 441,879 +0.09(+0.22%)
May 16, 2012 41.94 42.21 41.82 41.83 154,861 -0.38(-0.90%)
May 15, 2012 42.50 42.64 42.07 42.21 352,918 -0.60(-1.40%)
May 14, 2012 42.91 43.14 42.77 42.81 180,299 -0.50(-1.15%)
May 11, 2012 43.34 43.56 43.25 43.31 202,057 -0.15(-0.35%)
May 10, 2012 43.74 43.82 43.40 43.46 231,338 -0.15(-0.34%)
May 09, 2012 43.55 43.81 43.29 43.61 199,488 -0.48(-1.09%)
May 08, 2012 44.12 44.17 43.81 44.09 157,019 -0.50(-1.12%)
May 07, 2012 44.30 44.70 44.29 44.59 303,156 +0.42(+0.95%)
May 04, 2012 44.18 44.31 44.07 44.17 265,255 -0.39(-0.88%)
May 03, 2012 44.83 44.83 44.47 44.56 152,185 -0.30(-0.67%)
May 02, 2012 44.72 44.94 44.59 44.86 238,809 -0.55(-1.21%)
May 01, 2012 45.26 45.56 45.26 45.41 248,154 +0.05(+0.11%)
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%)
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.