Canon Inc ADR (NY: CAJ )

24.57 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 44.50 44.61 44.33 44.45 211,531 -0.05(-0.11%)
May 23, 2011 44.29 44.73 44.29 44.50 172,495 -0.41(-0.91%)
May 20, 2011 45.23 45.31 44.88 44.91 203,221 -0.69(-1.51%)
May 19, 2011 45.40 45.63 45.20 45.60 440,969 -0.21(-0.46%)
May 18, 2011 45.68 45.96 45.56 45.81 159,128 -0.02(-0.04%)
May 17, 2011 45.61 45.87 45.34 45.83 309,182 -0.17(-0.37%)
May 16, 2011 45.88 46.41 45.88 46.00 199,168 -0.13(-0.28%)
May 13, 2011 46.26 46.69 46.08 46.13 247,311 -0.13(-0.28%)
May 12, 2011 46.02 46.39 45.83 46.26 266,712 -0.01(-0.02%)
May 11, 2011 46.39 46.54 45.96 46.27 343,974 -1.00(-2.12%)
May 10, 2011 47.17 47.42 47.12 47.27 183,989 +0.05(+0.11%)
May 09, 2011 47.15 47.26 46.76 47.22 203,241 +0.09(+0.19%)
May 06, 2011 47.34 47.57 46.84 47.13 237,352 +0.11(+0.23%)
May 05, 2011 47.27 47.43 46.82 47.02 265,018 -0.41(-0.86%)
May 04, 2011 47.41 47.68 47.19 47.43 225,745 +0.04(+0.08%)
May 03, 2011 47.74 47.80 47.10 47.39 308,267 -0.41(-0.86%)
May 02, 2011 47.68 47.83 47.65 47.80 502,934 +0.63(+1.34%)
Apr 29, 2011 46.89 47.24 46.64 47.17 586,981 +0.58(+1.24%)
Apr 28, 2011 46.46 46.96 46.37 46.59 634,153 +0.85(+1.86%)
Apr 27, 2011 45.44 45.78 44.83 45.74 879,728 +2.50(+5.78%)
Apr 26, 2011 42.61 43.50 42.53 43.24 1,115,934 +0.55(+1.29%)
Apr 25, 2011 42.98 42.98 42.54 42.69 838,533 -0.51(-1.18%)
Apr 21, 2011 43.51 43.65 43.10 43.20 681,932 -0.40(-0.92%)
Apr 20, 2011 43.58 43.68 43.47 43.60 256,372 +0.23(+0.53%)
Apr 19, 2011 43.35 43.48 43.12 43.37 245,127 -0.01(-0.02%)
Apr 18, 2011 43.09 43.45 42.62 43.38 571,035 -0.54(-1.23%)
Apr 15, 2011 44.05 44.20 43.82 43.92 525,846 -0.04(-0.09%)
Apr 14, 2011 43.93 44.09 43.76 43.96 586,325 +0.78(+1.81%)
Apr 13, 2011 43.36 43.39 42.96 43.18 524,989 +0.59(+1.39%)
Apr 12, 2011 42.39 42.74 42.38 42.59 610,144 +0.37(+0.88%)
Apr 11, 2011 42.58 42.60 42.15 42.22 308,392 -0.41(-0.96%)
Apr 08, 2011 43.02 43.02 42.51 42.63 378,594 +0.06(+0.14%)
Apr 07, 2011 42.88 42.97 42.19 42.57 390,658 -0.23(-0.54%)
Apr 06, 2011 42.95 42.98 42.75 42.80 338,587 +0.12(+0.28%)
Apr 05, 2011 42.52 43.03 42.52 42.68 538,086 -0.84(-1.93%)
Apr 04, 2011 43.66 43.72 43.43 43.52 518,427 -0.37(-0.84%)
Apr 01, 2011 43.73 43.99 43.48 43.89 449,181 +0.54(+1.25%)
Mar 31, 2011 43.61 43.67 43.30 43.35 385,508 -0.83(-1.88%)
Mar 30, 2011 44.12 44.29 43.91 44.18 394,895 +0.51(+1.17%)
Mar 29, 2011 43.45 43.79 43.13 43.67 785,900 +0.33(+0.76%)
Mar 28, 2011 43.66 43.80 43.32 43.34 641,667 -0.10(-0.23%)
Mar 25, 2011 43.60 43.79 43.38 43.44 1,007,480 -1.86(-4.11%)
Mar 24, 2011 44.74 45.46 44.68 45.30 419,182 -0.84(-1.82%)
Mar 23, 2011 46.10 46.39 45.53 46.14 438,570 +1.07(+2.37%)
Mar 22, 2011 45.20 45.32 44.76 45.07 1,253,755 -0.59(-1.29%)
Mar 21, 2011 45.62 45.78 45.54 45.66 789,248 +0.74(+1.65%)
Mar 18, 2011 43.55 44.98 43.41 44.92 1,171,850 +1.07(+2.44%)
Mar 17, 2011 43.67 44.22 43.51 43.85 980,757 +1.16(+2.72%)
Mar 16, 2011 43.99 44.25 42.29 42.69 2,290,954 -3.04(-6.65%)
Mar 15, 2011 44.72 45.95 43.61 45.73 1,618,721 +2.12(+4.86%)
Mar 14, 2011 42.75 44.60 42.63 43.61 887,317 -1.91(-4.20%)
Mar 11, 2011 45.47 45.85 45.30 45.52 622,807 -0.51(-1.11%)
Mar 10, 2011 46.10 46.33 45.97 46.03 573,228 -0.33(-0.71%)
Mar 09, 2011 46.17 46.37 45.85 46.36 570,775 -0.39(-0.83%)
Mar 08, 2011 46.47 46.91 46.31 46.75 159,460 +0.25(+0.54%)
Mar 07, 2011 47.09 47.36 46.36 46.50 242,128 -1.04(-2.19%)
Mar 04, 2011 47.66 47.74 47.13 47.54 357,566 -0.11(-0.23%)
Mar 03, 2011 47.38 47.70 47.29 47.65 384,723 -0.06(-0.13%)
Mar 02, 2011 47.74 47.97 47.64 47.71 109,733 +0.02(+0.04%)
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.