Canon Inc ADR (NY: CAJ )

24.99 USD -0.38 (-1.50%)
Streaming Delayed Price Updated: 3:03 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 54.75 54.75 54.20 54.25 260,400 -0.99(-1.79%)
May 27, 2005 55.35 55.42 54.98 55.24 140,200 +0.79(+1.45%)
May 26, 2005 54.19 54.69 54.16 54.45 145,000 +0.79(+1.47%)
May 25, 2005 54.20 54.21 53.46 53.66 167,800 -0.65(-1.20%)
May 24, 2005 54.35 54.38 54.07 54.31 144,700 +0.22(+0.41%)
May 23, 2005 54.00 54.25 53.65 54.09 150,200 +0.79(+1.48%)
May 20, 2005 53.00 53.54 53.00 53.30 77,800 -0.45(-0.84%)
May 19, 2005 53.83 53.86 53.58 53.75 113,100 +0.04(+0.07%)
May 18, 2005 52.73 53.86 52.73 53.71 218,400 +1.10(+2.09%)
May 17, 2005 52.43 52.79 52.30 52.61 206,900 +0.18(+0.34%)
May 16, 2005 51.84 52.43 51.84 52.43 239,100 +0.05(+0.10%)
May 13, 2005 52.44 52.80 52.23 52.38 424,600 -0.49(-0.93%)
May 12, 2005 53.12 53.20 52.65 52.87 569,200 -0.88(-1.64%)
May 11, 2005 54.03 54.03 53.50 53.75 189,500 -0.09(-0.17%)
May 10, 2005 54.03 54.12 53.80 53.84 108,500 -0.09(-0.17%)
May 09, 2005 53.95 54.03 53.82 53.93 132,000 -0.02(-0.04%)
May 06, 2005 54.00 54.30 53.95 53.95 136,300 +0.63(+1.18%)
May 05, 2005 53.21 53.70 53.15 53.32 142,200 +0.11(+0.21%)
May 04, 2005 52.80 53.40 52.75 53.21 139,800 +0.41(+0.78%)
May 03, 2005 52.86 53.14 52.62 52.80 148,400 +0.14(+0.27%)
May 02, 2005 52.68 52.85 52.53 52.66 148,000 +0.62(+1.19%)
Apr 29, 2005 52.22 52.24 51.67 52.04 150,700 +0.34(+0.66%)
Apr 28, 2005 52.00 52.05 51.61 51.70 129,400 -0.61(-1.17%)
Apr 27, 2005 51.94 52.52 51.81 52.31 177,000 +0.62(+1.20%)
Apr 26, 2005 52.17 52.30 51.66 51.69 137,400 -1.31(-2.47%)
Apr 25, 2005 52.65 53.12 52.65 53.00 94,900 +0.87(+1.67%)
Apr 22, 2005 52.30 52.71 51.90 52.13 190,800 -1.16(-2.18%)
Apr 21, 2005 52.65 53.40 52.55 53.29 164,600 +1.49(+2.88%)
Apr 20, 2005 52.20 52.34 51.68 51.80 176,900 -0.57(-1.09%)
Apr 19, 2005 52.05 52.44 52.05 52.37 306,300 +0.86(+1.67%)
Apr 18, 2005 51.00 51.65 51.00 51.51 321,300 -0.12(-0.23%)
Apr 15, 2005 52.23 52.23 51.51 51.63 274,800 -1.19(-2.25%)
Apr 14, 2005 52.90 53.24 52.73 52.82 170,900 -0.31(-0.58%)
Apr 13, 2005 53.64 53.64 52.98 53.13 156,500 -0.36(-0.67%)
Apr 12, 2005 53.33 53.57 52.81 53.49 158,200 -0.34(-0.63%)
Apr 11, 2005 54.18 54.34 53.76 53.83 81,800 -0.17(-0.31%)
Apr 08, 2005 54.34 54.34 53.92 54.00 79,300 -0.31(-0.57%)
Apr 07, 2005 54.25 54.43 54.06 54.31 81,500 +0.45(+0.84%)
Apr 06, 2005 54.00 54.35 53.82 53.86 128,500 +0.31(+0.58%)
Apr 05, 2005 53.45 53.74 53.34 53.55 102,600 +0.50(+0.94%)
Apr 04, 2005 52.75 53.14 52.55 53.05 96,900 -0.10(-0.19%)
Apr 01, 2005 53.85 54.00 53.10 53.15 80,900 -0.45(-0.84%)
Mar 31, 2005 53.50 53.84 53.44 53.60 167,600 +0.42(+0.79%)
Mar 30, 2005 52.70 53.30 52.68 53.18 148,300 +1.04(+1.99%)
Mar 29, 2005 52.90 52.95 52.02 52.14 152,400 -0.52(-0.99%)
Mar 28, 2005 52.60 52.93 52.59 52.66 149,900 +0.30(+0.57%)
Mar 24, 2005 52.25 52.72 52.19 52.36 131,600 +0.11(+0.21%)
Mar 23, 2005 52.65 52.65 52.15 52.25 145,600 -0.40(-0.76%)
Mar 22, 2005 53.03 53.42 52.60 52.65 143,900 -0.38(-0.72%)
Mar 21, 2005 53.39 53.39 52.83 53.03 147,000 -0.22(-0.41%)
Mar 18, 2005 53.14 53.34 52.98 53.25 167,700 -0.70(-1.30%)
Mar 17, 2005 53.75 53.96 53.43 53.95 111,100 +0.44(+0.82%)
Mar 16, 2005 53.99 53.99 53.50 53.51 87,400 +0.40(+0.75%)
Mar 15, 2005 53.60 53.64 53.11 53.11 123,200 -0.39(-0.73%)
Mar 14, 2005 53.60 53.67 53.20 53.50 101,700 -0.43(-0.80%)
Mar 11, 2005 54.15 54.41 53.92 53.93 114,700 +0.08(+0.15%)
Mar 10, 2005 53.77 54.15 53.60 53.85 112,000 +0.30(+0.56%)
Mar 09, 2005 53.77 54.07 53.51 53.55 119,900 +0.04(+0.07%)
Mar 08, 2005 53.69 53.83 53.37 53.51 169,100 -0.18(-0.34%)
Mar 07, 2005 53.50 53.95 53.39 53.69 180,200 +0.17(+0.32%)
Mar 04, 2005 53.38 53.83 53.33 53.52 142,800 +0.72(+1.36%)
Mar 03, 2005 52.90 53.22 52.69 52.80 132,200 -0.20(-0.38%)
Mar 02, 2005 53.05 53.33 52.83 53.00 163,800 -0.50(-0.93%)
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.