Canon Inc ADR (NY: CAJ )

21.54 USD -3.49 (-13.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 43.32 43.43 42.90 43.32 542,917 +0.12(+0.28%)
Jul 29, 2010 43.50 43.80 43.02 43.20 503,556 +1.07(+2.54%)
Jul 28, 2010 42.34 42.34 41.89 42.13 502,986 +0.78(+1.89%)
Jul 27, 2010 40.75 41.69 40.66 41.35 382,491 +0.77(+1.90%)
Jul 26, 2010 40.27 40.60 40.07 40.58 486,505 +0.59(+1.48%)
Jul 23, 2010 39.51 40.17 39.32 39.99 296,497 +0.95(+2.43%)
Jul 22, 2010 38.78 39.28 38.73 39.04 319,296 +0.90(+2.36%)
Jul 21, 2010 38.78 38.78 38.00 38.14 225,038 -0.64(-1.65%)
Jul 20, 2010 38.04 38.78 37.99 38.78 377,401 +0.43(+1.12%)
Jul 19, 2010 37.96 38.44 37.94 38.35 165,322 +0.36(+0.95%)
Jul 16, 2010 37.99 39.06 37.98 37.99 300,331 -1.77(-4.45%)
Jul 15, 2010 39.62 39.82 39.38 39.76 211,971 -0.37(-0.92%)
Jul 14, 2010 40.05 40.23 39.90 40.13 412,049 +0.55(+1.39%)
Jul 13, 2010 39.32 39.70 39.21 39.58 179,263 +0.42(+1.07%)
Jul 12, 2010 39.00 39.22 38.77 39.16 203,365 -0.17(-0.43%)
Jul 09, 2010 39.33 39.42 38.94 39.33 540,570 +0.17(+0.43%)
Jul 08, 2010 39.05 39.19 38.68 39.16 773,160 +0.27(+0.69%)
Jul 07, 2010 38.39 38.91 38.27 38.89 305,927 +0.78(+2.05%)
Jul 06, 2010 38.20 38.74 37.79 38.11 419,003 +0.94(+2.53%)
Jul 02, 2010 37.17 37.47 36.98 37.17 549,394 +0.16(+0.43%)
Jul 01, 2010 36.80 37.26 36.80 37.01 540,315 -0.30(-0.80%)
Jun 30, 2010 37.11 37.85 37.11 37.31 1,455 -0.12(-0.32%)
Jun 29, 2010 38.23 38.23 37.27 37.43 350,683 -1.76(-4.49%)
Jun 25, 2010 39.19 39.40 38.89 39.19 386,920 -0.91(-2.27%)
Jun 24, 2010 40.76 40.76 39.87 40.10 545,206 -0.44(-1.09%)
Jun 23, 2010 40.70 40.92 40.25 40.54 320,902 -0.53(-1.29%)
Jun 22, 2010 41.48 42.02 41.01 41.07 412,455 -1.38(-3.25%)
Jun 21, 2010 42.47 42.70 42.18 42.45 268,084 +0.66(+1.58%)
Jun 18, 2010 41.79 41.97 41.66 41.79 158,920 -0.22(-0.52%)
Jun 17, 2010 42.10 42.25 41.67 42.01 172,307 -0.38(-0.90%)
Jun 16, 2010 42.14 42.49 42.01 42.39 239,238 +0.74(+1.78%)
Jun 15, 2010 41.18 41.69 41.00 41.65 180,913 +0.59(+1.44%)
Jun 14, 2010 41.33 41.49 40.89 41.06 271,965 +0.21(+0.51%)
Jun 11, 2010 40.02 40.91 40.02 40.85 149,004 +0.27(+0.67%)
Jun 10, 2010 40.33 40.64 40.19 40.58 321,749 +0.74(+1.86%)
Jun 09, 2010 39.89 40.63 39.78 39.84 527,602 -0.61(-1.51%)
Jun 08, 2010 40.18 40.48 39.65 40.45 329,106 +0.62(+1.56%)
Jun 07, 2010 40.31 40.58 39.72 39.83 366,368 -1.19(-2.90%)
Jun 04, 2010 41.02 41.36 40.84 41.02 451,576 -0.94(-2.24%)
Jun 03, 2010 41.50 41.99 41.43 41.96 327,170 +0.51(+1.23%)
Jun 02, 2010 40.60 41.49 40.45 41.45 409,875 +0.88(+2.17%)
Jun 01, 2010 40.56 41.26 40.49 40.57 371,345 -0.31(-0.76%)
May 28, 2010 40.88 41.37 40.57 40.88 532,763 -0.54(-1.30%)
May 27, 2010 40.69 41.44 40.46 41.42 496,182 +1.87(+4.73%)
May 26, 2010 40.11 40.41 39.41 39.55 1,060,282 -0.67(-1.67%)
May 25, 2010 39.80 40.27 39.52 40.22 1,203,346 -0.64(-1.57%)
May 24, 2010 41.08 41.44 40.75 40.86 285,986 -0.94(-2.25%)
May 21, 2010 40.28 41.80 40.28 41.80 315,075 +0.67(+1.63%)
May 20, 2010 41.03 41.69 40.90 41.13 651,103 -1.47(-3.45%)
May 19, 2010 42.51 42.80 41.94 42.60 470,274 -0.11(-0.26%)
May 18, 2010 43.38 43.50 42.46 42.71 207,493 -0.57(-1.32%)
May 17, 2010 43.25 43.32 42.34 43.28 250,808 +0.28(+0.65%)
May 14, 2010 43.00 43.24 42.52 43.00 202,569 -0.66(-1.51%)
May 13, 2010 44.02 44.42 43.51 43.66 262,727 -0.64(-1.44%)
May 12, 2010 43.85 44.48 43.85 44.30 235,885 +0.21(+0.48%)
May 11, 2010 44.82 44.99 44.09 44.09 534,110 -1.37(-3.01%)
May 10, 2010 45.55 45.62 45.21 45.46 436,581 +1.67(+3.81%)
May 07, 2010 44.05 44.17 42.47 43.79 856,144 -0.40(-0.91%)
May 06, 2010 44.03 44.78 41.31 44.19 1,042 -0.24(-0.54%)
May 05, 2010 44.20 44.55 44.12 44.43 445,029 +0.08(+0.18%)
May 04, 2010 45.36 45.36 44.19 44.35 466,616 -1.74(-3.78%)
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.