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 (%)
Nov 30, 2009 38.29 38.36 37.93 38.22 427,923 +0.94(+2.52%)
Nov 27, 2009 36.91 37.57 36.63 37.28 233,833 -1.05(-2.74%)
Nov 25, 2009 38.20 38.33 37.83 38.33 187,132 +0.69(+1.83%)
Nov 24, 2009 37.77 38.05 37.27 37.64 274,107 -0.73(-1.90%)
Nov 23, 2009 38.19 38.70 38.19 38.37 267,051 +0.34(+0.89%)
Nov 20, 2009 37.86 38.09 37.82 38.03 838,986 +0.92(+2.48%)
Nov 19, 2009 37.88 37.88 36.88 37.11 409,467 -1.52(-3.93%)
Nov 18, 2009 39.34 39.34 38.44 38.63 418,645 -0.28(-0.72%)
Nov 17, 2009 38.70 38.98 38.61 38.91 261,951 +0.58(+1.51%)
Nov 16, 2009 37.90 38.50 37.75 38.33 494,320 +0.34(+0.89%)
Nov 13, 2009 37.82 38.24 37.70 37.99 221,790 +0.43(+1.14%)
Nov 12, 2009 37.96 38.06 37.46 37.56 171,714 -0.74(-1.93%)
Nov 11, 2009 38.27 38.62 38.17 38.30 383,009 +0.20(+0.52%)
Nov 10, 2009 38.27 38.18 37.77 38.10 475,734 -0.17(-0.44%)
Nov 09, 2009 38.10 38.27 37.36 38.27 364,706 +0.45(+1.19%)
Nov 06, 2009 37.32 37.96 37.31 37.82 337,563 +0.33(+0.88%)
Nov 05, 2009 37.67 37.70 37.33 37.49 410,663 -0.04(-0.11%)
Nov 04, 2009 37.86 37.99 37.47 37.53 278,047 -0.21(-0.56%)
Nov 03, 2009 37.62 37.75 37.33 37.74 231,290 -0.04(-0.11%)
Nov 02, 2009 37.88 38.38 37.43 37.78 388,678 +0.12(+0.32%)
Oct 30, 2009 38.61 38.67 37.39 37.66 629,416 -0.92(-2.38%)
Oct 29, 2009 38.29 38.67 38.21 38.58 497,300 +1.33(+3.57%)
Oct 28, 2009 37.73 37.81 37.17 37.25 399,701 -0.87(-2.28%)
Oct 27, 2009 38.70 38.90 37.86 38.12 423,611 -0.84(-2.16%)
Oct 26, 2009 39.42 39.74 38.76 38.96 482,053 -0.12(-0.31%)
Oct 23, 2009 39.34 39.35 38.90 39.08 695,728 -0.95(-2.37%)
Oct 22, 2009 39.70 40.10 39.42 40.03 1,112,800 +0.79(+2.01%)
Oct 21, 2009 39.35 39.79 39.23 39.24 650,178 -0.28(-0.71%)
Oct 20, 2009 39.28 39.64 39.28 39.52 728,398 +0.29(+0.74%)
Oct 19, 2009 38.99 39.38 38.90 39.23 657,693 +0.52(+1.34%)
Oct 16, 2009 38.72 38.78 38.44 38.71 471,808 -0.44(-1.12%)
Oct 15, 2009 38.95 39.19 38.89 39.15 968,211 +0.07(+0.18%)
Oct 14, 2009 38.68 39.08 38.61 39.08 915,358 +0.33(+0.85%)
Oct 13, 2009 38.85 39.04 38.54 38.75 614,832 -0.04(-0.10%)
Oct 12, 2009 38.87 38.99 38.41 38.79 464,369 +0.30(+0.78%)
Oct 09, 2009 38.38 38.70 38.30 38.49 491,768 +0.12(+0.31%)
Oct 08, 2009 38.54 38.55 38.21 38.37 779,550 +0.68(+1.80%)
Oct 07, 2009 37.86 37.86 37.51 37.69 495,500 -0.29(-0.76%)
Oct 06, 2009 37.98 38.25 37.74 37.98 376,679 -0.11(-0.29%)
Oct 05, 2009 37.51 38.18 37.51 38.09 648,386 +0.15(+0.40%)
Oct 02, 2009 38.00 38.27 37.78 37.94 410,622 -0.56(-1.45%)
Oct 01, 2009 39.45 39.54 38.41 38.50 524,895 -1.49(-3.73%)
Sep 30, 2009 40.24 40.38 39.63 39.99 262,576 -0.05(-0.12%)
Sep 29, 2009 40.19 40.53 39.98 40.04 368,846 -0.56(-1.39%)
Sep 28, 2009 40.07 40.75 39.94 40.60 609,024 +0.49(+1.23%)
Sep 25, 2009 40.33 40.71 40.07 40.11 541,825 -0.39(-0.96%)
Sep 24, 2009 40.90 41.12 40.26 40.50 732,954 +0.36(+0.90%)
Sep 23, 2009 40.50 40.82 40.13 40.14 303,861 -0.35(-0.86%)
Sep 22, 2009 40.40 40.66 40.39 40.49 238,973 +0.41(+1.02%)
Sep 21, 2009 39.96 40.33 39.84 40.08 145,392 -0.41(-1.01%)
Sep 18, 2009 40.73 40.73 40.36 40.49 412,872 +0.34(+0.85%)
Sep 17, 2009 40.23 40.53 40.01 40.15 324,307 -0.38(-0.93%)
Sep 16, 2009 40.77 41.25 40.47 40.53 681,175 +1.00(+2.52%)
Sep 15, 2009 38.84 39.65 38.84 39.53 678,835 +0.95(+2.46%)
Sep 14, 2009 38.33 38.66 37.60 38.58 394,745 -0.47(-1.20%)
Sep 11, 2009 39.08 39.38 39.03 39.05 396,901 -0.12(-0.31%)
Sep 10, 2009 38.82 39.22 38.60 39.17 321,178 +0.76(+1.98%)
Sep 09, 2009 38.08 38.63 37.73 38.41 720,186 -0.26(-0.67%)
Sep 08, 2009 38.67 38.94 38.49 38.67 593,736 +0.55(+1.44%)
Sep 04, 2009 37.81 38.26 37.62 38.12 405,264 +0.54(+1.44%)
Sep 03, 2009 37.54 37.63 37.18 37.58 412,621 -0.04(-0.11%)
Sep 02, 2009 37.72 37.87 37.41 37.62 773,506 -0.21(-0.56%)
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.