Canon Inc ADR (NY: CAJ )

24.51 USD +0.07 (+0.29%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 53.83 54.16 53.59 53.68 407,300 -0.65(-1.20%)
Mar 29, 2007 54.50 54.59 54.01 54.33 222,100 +0.08(+0.15%)
Mar 28, 2007 54.31 54.55 54.12 54.25 183,200 -0.55(-1.00%)
Mar 27, 2007 55.07 55.07 54.53 54.80 100,600 -0.43(-0.78%)
Mar 26, 2007 54.99 55.38 54.77 55.23 127,500 -0.68(-1.22%)
Mar 23, 2007 56.06 56.10 55.84 55.91 152,800 -0.02(-0.04%)
Mar 22, 2007 55.58 56.19 55.57 55.93 171,600 +0.32(+0.58%)
Mar 21, 2007 54.70 55.81 54.57 55.61 368,100 +0.85(+1.55%)
Mar 20, 2007 54.50 55.10 54.49 54.76 224,400 -0.13(-0.24%)
Mar 19, 2007 54.70 54.99 54.60 54.89 408,100 +1.29(+2.41%)
Mar 16, 2007 53.80 54.18 53.33 53.60 217,300 +0.70(+1.32%)
Mar 15, 2007 52.60 53.11 52.60 52.90 222,100 +0.16(+0.30%)
Mar 14, 2007 52.69 53.08 51.80 52.74 278,600 -0.12(-0.23%)
Mar 13, 2007 53.86 53.77 52.71 52.86 260,200 -1.00(-1.86%)
Mar 12, 2007 53.63 54.00 53.52 53.86 183,000 +0.35(+0.65%)
Mar 09, 2007 53.60 53.82 53.28 53.51 135,700 +0.40(+0.75%)
Mar 08, 2007 52.89 53.49 52.80 53.11 576,400 +1.01(+1.94%)
Mar 07, 2007 52.34 52.49 51.77 52.10 344,500 -1.76(-3.27%)
Mar 06, 2007 53.50 54.00 53.41 53.86 439,000 +1.22(+2.32%)
Mar 05, 2007 52.95 54.08 52.60 52.64 385,500 +0.17(+0.32%)
Mar 02, 2007 52.96 53.07 52.43 52.47 325,700 -0.93(-1.74%)
Mar 01, 2007 53.30 53.73 52.27 53.40 1,014,030 -0.67(-1.24%)
Feb 28, 2007 54.33 54.66 53.90 54.07 345,400 +0.65(+1.22%)
Feb 27, 2007 54.90 55.00 53.09 53.42 373,300 -1.45(-2.64%)
Feb 26, 2007 55.24 55.24 54.56 54.87 141,100 -0.18(-0.33%)
Feb 23, 2007 55.16 55.25 54.78 55.05 310,400 +0.63(+1.16%)
Feb 22, 2007 55.40 55.40 54.04 54.42 219,900 +0.68(+1.27%)
Feb 21, 2007 53.73 53.81 53.32 53.74 291,700 -1.60(-2.89%)
Feb 20, 2007 55.05 55.38 54.78 55.34 214,300 +0.49(+0.89%)
Feb 16, 2007 54.80 54.89 54.63 54.85 306,900 +1.80(+3.39%)
Feb 15, 2007 53.05 53.10 52.66 53.05 410,200 +0.33(+0.63%)
Feb 14, 2007 52.40 52.95 52.13 52.72 352,583 +0.57(+1.09%)
Feb 13, 2007 51.70 52.18 51.69 52.15 201,354 +0.12(+0.23%)
Feb 12, 2007 52.33 52.43 51.86 52.03 175,872 -0.10(-0.19%)
Feb 09, 2007 52.40 52.83 51.96 52.13 315,200 +0.98(+1.92%)
Feb 08, 2007 50.95 51.33 50.81 51.15 577,800 +0.30(+0.59%)
Feb 07, 2007 50.90 51.00 50.72 50.85 336,200 -0.94(-1.82%)
Feb 06, 2007 51.59 51.98 51.38 51.79 397,200 +0.64(+1.25%)
Feb 05, 2007 51.20 51.44 50.98 51.15 310,100 -1.11(-2.12%)
Feb 02, 2007 52.20 52.41 51.80 52.26 352,600 -0.76(-1.43%)
Feb 01, 2007 53.22 53.22 52.71 53.02 200,900 +0.21(+0.40%)
Jan 31, 2007 52.15 52.90 52.02 52.81 287,400 -0.01(-0.02%)
Jan 30, 2007 53.50 53.50 52.47 52.82 265,100 -0.91(-1.69%)
Jan 29, 2007 54.25 54.25 53.35 53.73 137,700 +0.04(+0.07%)
Jan 26, 2007 53.85 53.89 53.13 53.69 204,900 +0.05(+0.09%)
Jan 25, 2007 54.04 54.28 53.58 53.64 553,000 -1.43(-2.60%)
Jan 24, 2007 54.54 55.19 54.52 55.07 202,000 +0.90(+1.66%)
Jan 23, 2007 53.52 54.32 53.38 54.17 404,600 +1.36(+2.58%)
Jan 22, 2007 53.18 53.26 52.38 52.81 326,700 -0.63(-1.18%)
Jan 19, 2007 53.44 53.69 53.12 53.44 337,800 +0.11(+0.21%)
Jan 18, 2007 53.80 53.96 53.25 53.33 262,000 +0.11(+0.21%)
Jan 17, 2007 53.29 53.44 53.15 53.22 219,200 -0.28(-0.52%)
Jan 16, 2007 53.40 53.68 53.21 53.50 366,400 -1.17(-2.14%)
Jan 12, 2007 54.38 54.83 54.33 54.67 266,700 +0.30(+0.55%)
Jan 11, 2007 53.99 54.56 53.99 54.37 244,400 -0.01(-0.02%)
Jan 10, 2007 54.22 54.57 53.92 54.38 217,300 -0.75(-1.36%)
Jan 09, 2007 55.37 55.42 54.94 55.13 171,300 -0.08(-0.14%)
Jan 08, 2007 54.91 55.35 54.75 55.21 185,800 +0.31(+0.56%)
Jan 05, 2007 54.98 55.40 54.70 54.90 256,800 -1.19(-2.12%)
Jan 04, 2007 55.85 56.31 55.46 56.09 216,100 -0.39(-0.69%)
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.