Canon Inc ADR (NY: CAJ )

23.11 USD +0.15 (+0.65%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 33.28 33.55 33.04 33.32 205,518 +0.15(+0.45%)
Nov 27, 2013 32.87 33.31 32.87 33.17 799,414 +0.73(+2.25%)
Nov 26, 2013 32.60 32.73 32.35 32.44 269,662 -0.28(-0.86%)
Nov 25, 2013 32.69 32.86 32.62 32.72 412,528 +0.18(+0.55%)
Nov 22, 2013 32.46 32.66 32.44 32.54 188,698 +0.20(+0.62%)
Nov 21, 2013 32.48 32.49 32.34 32.34 126,493 +0.12(+0.37%)
Nov 20, 2013 32.48 32.48 32.16 32.22 164,673 -0.23(-0.71%)
Nov 19, 2013 32.50 32.55 32.28 32.45 263,658 -0.03(-0.09%)
Nov 18, 2013 32.74 32.74 32.43 32.48 262,138 -0.07(-0.22%)
Nov 15, 2013 32.36 32.55 32.31 32.55 167,345 +0.47(+1.47%)
Nov 14, 2013 32.01 32.27 31.95 32.08 246,003 +0.15(+0.47%)
Nov 13, 2013 31.69 31.97 31.56 31.93 231,372 +0.39(+1.24%)
Nov 12, 2013 31.47 31.62 31.40 31.54 172,207 +0.12(+0.38%)
Nov 11, 2013 31.29 31.51 31.11 31.42 337,981 -0.12(-0.38%)
Nov 08, 2013 31.40 31.56 31.34 31.54 186,671 +0.32(+1.02%)
Nov 07, 2013 31.48 31.51 31.22 31.22 382,543 -0.27(-0.86%)
Nov 06, 2013 31.51 31.51 31.12 31.49 676,989 +0.28(+0.90%)
Nov 05, 2013 31.23 31.52 31.13 31.21 322,479 -0.39(-1.23%)
Nov 04, 2013 31.65 31.69 31.36 31.60 294,000 -0.03(-0.09%)
Nov 01, 2013 31.53 31.63 31.32 31.63 659,397 +0.06(+0.19%)
Oct 31, 2013 31.67 31.71 31.50 31.57 873,767 -0.21(-0.66%)
Oct 30, 2013 32.00 32.29 31.70 31.78 915,080 -0.26(-0.81%)
Oct 29, 2013 32.15 32.21 31.96 32.04 343,768 -0.44(-1.35%)
Oct 28, 2013 32.39 32.55 32.18 32.48 697,843 +0.61(+1.91%)
Oct 25, 2013 31.98 32.08 31.75 31.87 512,759 -0.39(-1.21%)
Oct 24, 2013 32.00 32.98 31.99 32.26 935,262 +0.18(+0.56%)
Oct 23, 2013 32.54 32.71 31.83 32.08 590,991 -0.73(-2.22%)
Oct 22, 2013 32.76 33.00 32.67 32.81 173,487 +0.19(+0.58%)
Oct 21, 2013 32.50 32.74 32.39 32.62 286,116 +0.40(+1.24%)
Oct 18, 2013 32.15 32.25 32.11 32.22 164,670 +0.14(+0.44%)
Oct 17, 2013 31.52 32.08 31.50 32.08 242,559 +0.27(+0.85%)
Oct 16, 2013 31.60 31.81 31.56 31.81 132,422 +0.15(+0.47%)
Oct 15, 2013 31.69 31.77 31.55 31.66 133,018 -0.17(-0.53%)
Oct 14, 2013 31.80 31.96 31.78 31.83 251,329 -0.06(-0.19%)
Oct 11, 2013 31.55 31.93 31.54 31.89 337,904 +0.68(+2.18%)
Oct 10, 2013 32.14 32.27 31.19 31.21 1,001,941 -0.96(-2.98%)
Oct 09, 2013 31.87 32.21 31.61 32.17 340,180 +0.71(+2.26%)
Oct 08, 2013 31.66 31.72 31.42 31.46 339,560 -0.30(-0.94%)
Oct 07, 2013 31.75 31.93 31.70 31.76 281,340 -0.22(-0.69%)
Oct 04, 2013 31.90 32.01 31.86 31.98 101,281 +0.16(+0.50%)
Oct 03, 2013 31.87 31.99 31.72 31.82 180,330 +0.44(+1.40%)
Oct 02, 2013 31.38 31.43 31.21 31.38 155,103 -0.19(-0.60%)
Oct 01, 2013 31.67 31.87 31.52 31.57 306,047 -0.43(-1.34%)
Sep 30, 2013 31.96 32.00 31.77 32.00 412,864 +0.04(+0.13%)
Sep 27, 2013 31.97 32.09 31.78 31.96 140,327 -0.11(-0.34%)
Sep 26, 2013 32.00 32.18 31.97 32.07 130,616 +0.49(+1.55%)
Sep 25, 2013 31.79 31.82 31.55 31.58 189,188 -0.37(-1.16%)
Sep 24, 2013 32.00 32.09 31.75 31.95 186,134 -0.37(-1.14%)
Sep 23, 2013 32.33 32.34 32.13 32.32 217,807 +0.23(+0.72%)
Sep 20, 2013 32.29 32.40 32.07 32.09 266,569 +0.27(+0.85%)
Sep 19, 2013 32.28 32.38 31.73 31.82 508,519 -1.16(-3.52%)
Sep 18, 2013 32.33 33.06 32.14 32.98 380,895 +0.27(+0.83%)
Sep 17, 2013 32.46 32.74 32.46 32.71 472,210 +0.30(+0.93%)
Sep 16, 2013 32.43 32.47 32.29 32.41 391,341 +0.36(+1.12%)
Sep 13, 2013 32.19 32.19 31.88 32.05 242,106 +0.25(+0.79%)
Sep 12, 2013 31.87 31.95 31.71 31.80 1,237,561 +0.25(+0.79%)
Sep 11, 2013 31.41 31.66 31.32 31.55 399,862 -0.50(-1.56%)
Sep 10, 2013 32.02 32.09 31.91 32.05 541,082 +0.28(+0.88%)
Sep 09, 2013 31.69 31.79 31.53 31.77 235,382 +0.58(+1.86%)
Sep 06, 2013 31.30 31.38 31.10 31.19 363,676 +0.10(+0.32%)
Sep 05, 2013 31.09 31.18 30.95 31.09 325,040 -0.50(-1.58%)
Sep 04, 2013 31.45 31.66 31.34 31.59 536,181 +0.24(+0.77%)
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.