Canon Inc ADR (NY: CAJ )

24.44 USD +0.10 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 53.50 54.36 53.50 54.11 276,561 +0.89(+1.67%)
May 29, 2008 52.30 53.47 52.30 53.22 528,935 +1.58(+3.06%)
May 28, 2008 51.51 51.74 49.86 51.64 160,139 -0.23(-0.44%)
May 27, 2008 51.70 51.98 51.50 51.87 315,421 -0.16(-0.31%)
May 26, 2008 52.45 52.45 51.69 52.03 0 +0.00(+0.00%)
May 23, 2008 52.45 52.45 51.69 52.03 271,839 -0.42(-0.80%)
May 22, 2008 52.24 52.62 52.09 52.45 380,777 +0.51(+0.98%)
May 21, 2008 53.09 53.09 51.92 51.94 251,500 -1.62(-3.02%)
May 20, 2008 54.03 54.18 53.38 53.56 515,052 -0.25(-0.46%)
May 19, 2008 54.96 54.99 53.68 53.81 281,779 +0.27(+0.50%)
May 16, 2008 53.45 53.68 52.94 53.54 349,619 -0.34(-0.63%)
May 15, 2008 52.71 53.88 52.71 53.88 272,255 +0.99(+1.87%)
May 14, 2008 52.24 53.43 52.24 52.89 361,709 +0.41(+0.78%)
May 13, 2008 51.31 52.48 51.31 52.48 616,590 +1.53(+3.00%)
May 12, 2008 50.93 51.14 50.66 50.95 258,850 +0.11(+0.22%)
May 09, 2008 50.96 51.11 50.51 50.84 110,553 -0.91(-1.76%)
May 08, 2008 51.51 52.02 51.42 51.75 298,917 +0.61(+1.19%)
May 07, 2008 52.07 52.22 51.13 51.14 366,663 -0.89(-1.71%)
May 06, 2008 51.46 52.28 51.37 52.03 298,974 +0.10(+0.19%)
May 05, 2008 51.87 52.19 51.37 51.93 192,718 -0.38(-0.73%)
May 02, 2008 51.96 52.99 51.61 52.31 824,061 +1.11(+2.17%)
May 01, 2008 50.23 51.22 50.23 51.20 463,078 +1.23(+2.46%)
Apr 30, 2008 50.36 50.64 49.83 49.97 736,258 -0.59(-1.17%)
Apr 29, 2008 50.35 51.03 50.35 50.56 485,220 -0.28(-0.55%)
Apr 28, 2008 50.98 51.21 50.21 50.84 710,280 -1.21(-2.32%)
Apr 25, 2008 51.62 52.20 50.90 52.05 1,399,665 +4.18(+8.73%)
Apr 24, 2008 49.51 50.22 47.06 47.87 838,545 -1.87(-3.76%)
Apr 23, 2008 49.66 50.10 49.42 49.74 910,480 -0.05(-0.10%)
Apr 22, 2008 51.28 51.28 49.22 49.79 875,995 -1.49(-2.91%)
Apr 21, 2008 51.22 51.57 50.96 51.28 535,995 +1.00(+1.99%)
Apr 18, 2008 49.46 50.48 49.27 50.28 774,152 +2.02(+4.19%)
Apr 17, 2008 48.04 48.50 48.03 48.26 1,832,715 +0.64(+1.34%)
Apr 16, 2008 46.14 47.70 46.14 47.62 737,325 +2.31(+5.10%)
Apr 15, 2008 45.61 45.70 44.90 45.31 496,877 -0.53(-1.16%)
Apr 14, 2008 45.89 46.02 45.61 45.84 274,651 -0.75(-1.61%)
Apr 11, 2008 46.78 47.15 46.47 46.59 364,319 -0.21(-0.45%)
Apr 10, 2008 46.37 66.05 46.37 46.80 347,698 +0.24(+0.52%)
Apr 09, 2008 46.95 47.20 46.44 46.56 300,706 -0.86(-1.81%)
Apr 08, 2008 47.64 47.74 47.20 47.42 441,700 -1.05(-2.17%)
Apr 07, 2008 48.81 49.02 48.32 48.47 380,195 +0.50(+1.04%)
Apr 04, 2008 48.29 48.30 47.71 47.97 178,300 -0.47(-0.97%)
Apr 03, 2008 47.60 48.70 47.60 48.44 308,837 +0.04(+0.08%)
Apr 02, 2008 48.13 48.87 48.13 48.40 295,328 -0.01(-0.02%)
Apr 01, 2008 47.57 48.49 47.57 48.41 432,652 +2.04(+4.40%)
Mar 31, 2008 46.10 46.59 46.09 46.37 228,950 -0.10(-0.22%)
Mar 28, 2008 46.82 47.11 46.37 46.47 339,850 +0.16(+0.35%)
Mar 27, 2008 46.51 47.00 46.27 46.31 656,090 +0.43(+0.94%)
Mar 26, 2008 46.46 46.88 45.69 45.88 693,396 -1.79(-3.75%)
Mar 25, 2008 47.10 47.97 46.61 47.67 503,125 +1.14(+2.45%)
Mar 24, 2008 46.23 46.80 45.79 46.53 444,441 +0.91(+1.99%)
Mar 21, 2008 44.24 45.70 44.24 45.62 881,360 +0.00(+0.00%)
Mar 20, 2008 44.24 45.70 44.24 45.62 881,360 +1.18(+2.66%)
Mar 19, 2008 46.00 46.25 44.42 44.44 776,269 -0.80(-1.77%)
Mar 18, 2008 43.75 45.39 43.75 45.24 563,800 +2.06(+4.77%)
Mar 17, 2008 42.50 43.58 42.00 43.18 629,750 -0.29(-0.67%)
Mar 14, 2008 44.36 44.54 43.27 43.47 896,053 -1.15(-2.58%)
Mar 13, 2008 44.22 44.95 43.66 44.62 517,900 -0.64(-1.41%)
Mar 12, 2008 45.33 46.07 45.20 45.26 768,298 +0.11(+0.24%)
Mar 11, 2008 45.36 45.36 44.26 45.15 778,551 +1.14(+2.59%)
Mar 10, 2008 44.38 44.90 43.85 44.01 450,923 +0.50(+1.15%)
Mar 07, 2008 43.55 44.10 43.27 43.51 457,470 -0.04(-0.09%)
Mar 06, 2008 44.23 44.34 43.51 43.55 312,421 -0.50(-1.14%)
Mar 05, 2008 43.92 44.38 43.60 44.05 539,300 -0.03(-0.07%)
Mar 04, 2008 44.07 44.28 43.22 44.08 427,000 -0.66(-1.48%)
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.