Canon Inc ADR (NY: CAJ )

24.51 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 40.88 41.37 40.57 40.88 532,763 -0.54(-1.30%)
May 27, 2010 40.69 41.44 40.46 41.42 496,182 +1.87(+4.73%)
May 26, 2010 40.11 40.41 39.41 39.55 1,060,282 -0.67(-1.67%)
May 25, 2010 39.80 40.27 39.52 40.22 1,203,346 -0.64(-1.57%)
May 24, 2010 41.08 41.44 40.75 40.86 285,986 -0.94(-2.25%)
May 21, 2010 40.28 41.80 40.28 41.80 315,075 +0.67(+1.63%)
May 20, 2010 41.03 41.69 40.90 41.13 651,103 -1.47(-3.45%)
May 19, 2010 42.51 42.80 41.94 42.60 470,274 -0.11(-0.26%)
May 18, 2010 43.38 43.50 42.46 42.71 207,493 -0.57(-1.32%)
May 17, 2010 43.25 43.32 42.34 43.28 250,808 +0.28(+0.65%)
May 14, 2010 43.00 43.24 42.52 43.00 202,569 -0.66(-1.51%)
May 13, 2010 44.02 44.42 43.51 43.66 262,727 -0.64(-1.44%)
May 12, 2010 43.85 44.48 43.85 44.30 235,885 +0.21(+0.48%)
May 11, 2010 44.82 44.99 44.09 44.09 534,110 -1.37(-3.01%)
May 10, 2010 45.55 45.62 45.21 45.46 436,581 +1.67(+3.81%)
May 07, 2010 44.05 44.17 42.47 43.79 856,144 -0.40(-0.91%)
May 06, 2010 44.03 44.78 41.31 44.19 1,042 -0.24(-0.54%)
May 05, 2010 44.20 44.55 44.12 44.43 445,029 +0.08(+0.18%)
May 04, 2010 45.36 45.36 44.19 44.35 466,616 -1.74(-3.78%)
May 03, 2010 45.65 46.15 45.64 46.09 248,916 +0.41(+0.90%)
Apr 30, 2010 46.11 46.30 45.57 45.68 287,517 -0.60(-1.30%)
Apr 29, 2010 45.81 46.33 45.72 46.28 179,486 +0.72(+1.58%)
Apr 28, 2010 45.96 46.06 45.41 45.56 208,445 -0.18(-0.39%)
Apr 27, 2010 46.59 46.77 45.68 45.74 423,913 -1.56(-3.30%)
Apr 26, 2010 46.74 47.34 46.04 47.30 354,367 +1.28(+2.78%)
Apr 23, 2010 45.27 46.17 45.27 46.02 382,109 +0.55(+1.21%)
Apr 22, 2010 45.05 45.49 44.90 45.47 498,077 -0.17(-0.37%)
Apr 21, 2010 45.67 45.88 45.42 45.64 323,289 -0.44(-0.95%)
Apr 20, 2010 46.16 46.46 45.84 46.08 376,827 -0.11(-0.24%)
Apr 19, 2010 45.88 46.27 45.68 46.19 198,273 -0.11(-0.24%)
Apr 16, 2010 47.04 47.04 46.05 46.30 201,884 -1.07(-2.26%)
Apr 15, 2010 47.01 47.43 46.97 47.37 178,720 +0.08(+0.17%)
Apr 14, 2010 46.99 47.38 46.59 47.29 192,907 +1.20(+2.60%)
Apr 13, 2010 46.00 46.17 45.76 46.09 170,310 +0.09(+0.20%)
Apr 12, 2010 45.80 46.22 45.76 46.00 392,948 -0.05(-0.11%)
Apr 09, 2010 46.11 46.26 45.76 46.05 665,648 -0.38(-0.82%)
Apr 08, 2010 46.60 46.79 46.21 46.43 382,029 -0.60(-1.28%)
Apr 07, 2010 47.39 47.54 46.85 47.03 298,362 -0.48(-1.01%)
Apr 06, 2010 47.32 47.51 46.94 47.51 226,887 +0.36(+0.76%)
Apr 05, 2010 46.91 47.45 46.81 47.15 304,225 +0.18(+0.38%)
Apr 01, 2010 46.88 46.97 46.97 46.97 437,800 +0.76(+1.64%)
Mar 31, 2010 46.54 46.54 45.96 46.21 427,321 -0.34(-0.73%)
Mar 30, 2010 46.45 46.81 46.25 46.55 461,553 +0.68(+1.48%)
Mar 29, 2010 45.83 45.89 45.48 45.87 166,755 -0.05(-0.11%)
Mar 26, 2010 45.80 46.24 45.70 45.92 240,938 +0.41(+0.90%)
Mar 25, 2010 45.74 46.04 45.46 45.51 358,856 -0.09(-0.20%)
Mar 24, 2010 45.61 45.87 45.47 45.60 169,286 -0.23(-0.50%)
Mar 23, 2010 45.44 45.83 45.22 45.83 113,973 +0.06(+0.13%)
Mar 22, 2010 44.92 45.79 44.92 45.77 290,812 +0.60(+1.33%)
Mar 19, 2010 45.35 45.39 44.84 45.17 691,217 +0.48(+1.07%)
Mar 18, 2010 44.84 44.95 44.49 44.69 299,063 -0.99(-2.17%)
Mar 17, 2010 45.72 45.90 45.56 45.68 252,973 -0.17(-0.37%)
Mar 16, 2010 45.76 45.88 45.38 45.85 201,644 -0.25(-0.54%)
Mar 15, 2010 45.83 46.22 45.82 46.10 555,628 +1.25(+2.79%)
Mar 12, 2010 44.84 44.92 44.66 44.85 154,810 +0.05(+0.11%)
Mar 11, 2010 44.49 44.82 44.41 44.80 126,482 +0.32(+0.72%)
Mar 10, 2010 44.14 44.57 44.00 44.48 332,252 +0.60(+1.37%)
Mar 09, 2010 43.90 44.16 43.77 43.88 533,622 -0.26(-0.59%)
Mar 08, 2010 44.15 44.34 43.98 44.14 219,023 +0.08(+0.18%)
Mar 05, 2010 43.33 44.14 43.21 44.06 254,646 +1.49(+3.50%)
Mar 04, 2010 42.72 42.72 42.30 42.57 159,313 -0.21(-0.49%)
Mar 03, 2010 42.78 43.09 42.55 42.78 166,447 +0.27(+0.64%)
Mar 02, 2010 42.42 42.77 42.27 42.51 206,267 +0.33(+0.78%)
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.