Canon Inc ADR (NY: CAJ )

24.57 USD +0.13 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.86 33.05 32.84 33.03 159,953 +0.20(+0.61%)
May 29, 2014 32.80 32.84 32.56 32.83 127,956 +0.15(+0.46%)
May 28, 2014 32.47 32.79 32.47 32.68 174,425 +0.20(+0.62%)
May 27, 2014 32.12 32.48 32.05 32.48 223,401 +0.08(+0.25%)
May 23, 2014 32.49 32.40 32.40 32.40 332,300 -0.34(-1.04%)
May 22, 2014 32.74 32.80 32.65 32.74 80,055 +0.05(+0.15%)
May 21, 2014 32.69 32.75 32.62 32.69 180,361 -0.06(-0.18%)
May 20, 2014 32.89 32.89 32.69 32.75 173,880 -0.06(-0.18%)
May 19, 2014 32.66 32.83 32.64 32.81 148,009 +0.15(+0.46%)
May 16, 2014 32.52 32.67 32.48 32.66 197,708 +0.22(+0.68%)
May 15, 2014 32.41 32.52 32.29 32.44 286,993 +0.12(+0.37%)
May 14, 2014 32.28 32.52 32.28 32.32 271,847 -0.03(-0.09%)
May 13, 2014 32.30 32.38 32.14 32.35 226,377 +0.06(+0.19%)
May 12, 2014 32.22 32.31 32.12 32.29 162,617 +0.30(+0.94%)
May 09, 2014 31.85 32.07 31.80 31.99 284,684 +0.04(+0.13%)
May 08, 2014 31.99 32.11 31.88 31.95 297,123 +0.63(+2.01%)
May 07, 2014 31.29 31.39 31.14 31.32 184,661 -0.21(-0.67%)
May 06, 2014 31.57 31.62 31.44 31.53 127,898 -0.05(-0.16%)
May 05, 2014 31.55 31.58 31.42 31.58 130,481 -0.03(-0.09%)
May 02, 2014 31.64 31.75 31.51 31.61 152,579 +0.11(+0.35%)
May 01, 2014 31.46 31.54 31.39 31.50 210,873 +0.22(+0.70%)
Apr 30, 2014 31.27 31.39 31.16 31.28 471,366 +0.05(+0.16%)
Apr 29, 2014 31.46 31.49 31.19 31.23 607,046 -0.05(-0.16%)
Apr 28, 2014 31.24 31.34 31.09 31.28 468,844 +0.09(+0.29%)
Apr 25, 2014 31.28 31.33 31.15 31.19 148,966 -0.23(-0.73%)
Apr 24, 2014 31.50 31.50 31.11 31.42 192,974 +0.15(+0.48%)
Apr 23, 2014 31.37 31.40 31.26 31.27 170,148 -0.08(-0.26%)
Apr 22, 2014 31.32 31.38 31.24 31.35 235,126 -0.08(-0.25%)
Apr 21, 2014 31.34 31.59 31.01 31.43 243,447 -0.07(-0.22%)
Apr 17, 2014 31.60 31.50 31.50 31.50 635,600 -0.24(-0.76%)
Apr 16, 2014 31.13 31.80 30.95 31.74 834,806 +0.86(+2.78%)
Apr 15, 2014 31.03 31.03 30.64 30.88 139,363 -0.22(-0.71%)
Apr 14, 2014 30.96 31.21 30.91 31.10 163,120 +0.26(+0.84%)
Apr 11, 2014 30.89 30.99 30.74 30.84 233,812 +0.22(+0.72%)
Apr 10, 2014 31.04 31.06 30.58 30.62 139,775 -0.52(-1.67%)
Apr 09, 2014 30.94 31.14 30.83 31.14 136,954 +0.53(+1.73%)
Apr 08, 2014 30.83 30.83 30.61 30.61 218,682 -0.27(-0.87%)
Apr 07, 2014 30.92 31.05 30.84 30.88 133,451 -0.08(-0.26%)
Apr 04, 2014 31.27 31.34 30.90 30.96 185,253 -0.11(-0.35%)
Apr 03, 2014 31.09 31.13 30.88 31.07 119,874 -0.02(-0.06%)
Apr 02, 2014 30.96 31.17 30.91 31.09 124,085 +0.33(+1.07%)
Apr 01, 2014 30.73 30.78 30.61 30.76 269,988 -0.30(-0.97%)
Mar 31, 2014 31.10 31.21 30.96 31.06 275,581 +0.16(+0.52%)
Mar 28, 2014 30.96 31.06 30.84 30.90 128,198 +0.10(+0.32%)
Mar 27, 2014 30.74 30.89 30.59 30.80 170,686 +0.35(+1.15%)
Mar 26, 2014 30.30 30.57 30.22 30.45 501,544 +0.38(+1.26%)
Mar 25, 2014 30.14 30.19 29.97 30.07 230,268 +0.15(+0.50%)
Mar 24, 2014 29.88 29.98 29.74 29.92 130,283 +0.33(+1.12%)
Mar 21, 2014 29.72 29.90 29.58 29.59 125,159 -0.09(-0.30%)
Mar 20, 2014 29.57 29.71 29.47 29.68 151,741 -0.28(-0.93%)
Mar 19, 2014 30.05 30.13 29.81 29.96 168,242 +0.00(+0.00%)
Mar 18, 2014 29.89 30.05 29.83 29.96 277,443 -0.03(-0.10%)
Mar 17, 2014 29.90 30.14 29.89 29.99 167,755 +0.23(+0.77%)
Mar 14, 2014 29.70 29.87 29.65 29.76 150,045 -0.13(-0.43%)
Mar 13, 2014 30.30 30.33 29.79 29.89 208,483 -0.18(-0.60%)
Mar 12, 2014 30.01 30.11 29.92 30.07 123,390 +0.05(+0.17%)
Mar 11, 2014 30.30 30.31 30.00 30.02 182,178 -0.29(-0.96%)
Mar 10, 2014 30.50 30.52 30.23 30.31 314,348 -0.29(-0.95%)
Mar 07, 2014 30.79 30.81 30.50 30.60 238,144 -0.17(-0.55%)
Mar 06, 2014 30.81 30.92 30.73 30.77 191,178 +0.06(+0.20%)
Mar 05, 2014 30.88 30.88 30.64 30.71 227,336 -0.28(-0.90%)
Mar 04, 2014 31.01 31.05 30.91 30.99 253,805 +0.66(+2.18%)
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.