Canon Inc ADR (NY: CAJ )

23.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 35.87 36.09 35.73 36.01 1,495,226 -0.49(-1.34%)
Apr 29, 2013 36.29 36.62 36.28 36.50 335,812 +0.23(+0.63%)
Apr 26, 2013 36.20 36.43 36.16 36.27 324,994 -0.16(-0.44%)
Apr 25, 2013 36.22 36.64 36.13 36.43 570,131 -0.46(-1.25%)
Apr 24, 2013 38.30 38.35 36.29 36.89 1,338,050 -1.97(-5.07%)
Apr 23, 2013 38.48 38.89 38.42 38.86 522,651 +0.73(+1.91%)
Apr 22, 2013 38.00 38.28 37.80 38.13 247,946 +0.18(+0.47%)
Apr 19, 2013 37.78 38.01 37.61 37.95 567,400 +0.42(+1.12%)
Apr 18, 2013 37.73 37.82 37.36 37.53 500,263 -0.54(-1.42%)
Apr 17, 2013 37.28 38.40 37.10 38.07 1,095,561 +0.82(+2.20%)
Apr 16, 2013 37.22 37.30 36.99 37.25 310,122 +0.23(+0.62%)
Apr 15, 2013 37.30 37.44 36.95 37.02 657,661 +0.16(+0.43%)
Apr 12, 2013 37.08 37.10 36.67 36.86 282,921 -0.62(-1.65%)
Apr 11, 2013 37.12 37.60 36.90 37.48 804,562 +1.24(+3.42%)
Apr 10, 2013 35.99 36.54 35.99 36.24 635,662 +0.83(+2.34%)
Apr 09, 2013 35.28 35.53 35.01 35.41 791,112 +0.32(+0.91%)
Apr 08, 2013 34.68 35.21 34.59 35.09 750,208 +0.43(+1.24%)
Apr 05, 2013 34.05 34.75 34.04 34.66 732,971 -0.61(-1.73%)
Apr 04, 2013 34.67 35.43 34.25 35.27 1,351,035 +0.63(+1.82%)
Apr 03, 2013 35.06 35.09 34.57 34.64 621,479 -0.45(-1.28%)
Apr 02, 2013 35.13 35.19 34.99 35.09 534,690 -0.53(-1.49%)
Apr 01, 2013 35.98 35.99 35.44 35.62 343,997 -1.07(-2.92%)
Mar 28, 2013 36.70 36.75 36.52 36.69 229,130 -0.50(-1.34%)
Mar 27, 2013 37.00 37.26 36.85 37.19 244,841 +0.07(+0.19%)
Mar 26, 2013 37.00 37.16 36.94 37.12 300,181 +0.46(+1.25%)
Mar 25, 2013 36.97 37.01 36.48 36.66 544,648 -0.55(-1.48%)
Mar 22, 2013 37.06 37.22 37.03 37.21 191,539 +0.43(+1.17%)
Mar 21, 2013 37.01 37.23 36.78 36.78 358,589 -0.13(-0.35%)
Mar 20, 2013 36.73 37.01 36.65 36.91 284,237 +0.42(+1.15%)
Mar 19, 2013 36.56 36.72 36.27 36.49 273,859 +0.57(+1.59%)
Mar 18, 2013 35.91 36.08 35.85 35.92 293,116 -0.41(-1.13%)
Mar 15, 2013 36.11 36.36 36.11 36.33 245,012 +0.02(+0.06%)
Mar 14, 2013 36.12 36.38 36.08 36.31 190,866 +0.30(+0.83%)
Mar 13, 2013 35.98 36.21 35.82 36.01 395,127 -0.72(-1.96%)
Mar 12, 2013 36.92 36.92 36.54 36.73 607,287 -0.29(-0.78%)
Mar 11, 2013 36.43 37.07 36.42 37.02 750,868 +1.29(+3.61%)
Mar 08, 2013 35.83 35.90 35.40 35.73 714,632 -0.29(-0.81%)
Mar 07, 2013 36.08 36.22 35.98 36.02 400,625 -0.32(-0.88%)
Mar 06, 2013 36.43 36.51 36.24 36.34 395,665 +0.03(+0.08%)
Mar 05, 2013 36.17 36.43 36.17 36.31 329,422 +0.34(+0.95%)
Mar 04, 2013 36.06 36.07 35.65 35.97 1,148,202 -0.74(-2.02%)
Mar 01, 2013 36.45 36.73 36.24 36.71 577,317 +0.34(+0.93%)
Feb 28, 2013 36.23 36.60 36.12 36.37 476,530 +0.70(+1.96%)
Feb 27, 2013 35.20 35.78 35.20 35.67 533,177 -0.37(-1.03%)
Feb 26, 2013 36.27 36.39 35.79 36.04 934,351 +0.98(+2.80%)
Feb 25, 2013 35.81 35.98 35.02 35.06 911,256 -0.84(-2.34%)
Feb 22, 2013 35.76 35.95 35.58 35.90 472,977 +0.69(+1.96%)
Feb 21, 2013 35.33 35.38 34.90 35.21 473,758 -0.26(-0.73%)
Feb 20, 2013 35.99 36.11 35.47 35.47 561,306 -0.52(-1.44%)
Feb 19, 2013 35.77 36.28 35.70 35.99 780,186 +0.50(+1.41%)
Feb 15, 2013 35.35 35.54 35.35 35.49 724,164 +0.21(+0.60%)
Feb 14, 2013 35.24 35.40 35.22 35.28 309,477 +0.08(+0.23%)
Feb 13, 2013 35.19 35.22 34.96 35.20 1,239,899 +0.19(+0.54%)
Feb 12, 2013 35.20 35.24 34.96 35.01 881,816 -0.19(-0.54%)
Feb 11, 2013 35.33 35.35 35.11 35.20 600,287 +0.38(+1.09%)
Feb 08, 2013 34.74 34.97 34.69 34.82 282,677 -0.32(-0.91%)
Feb 07, 2013 35.46 35.51 34.85 35.14 870,730 -0.80(-2.23%)
Feb 06, 2013 36.08 36.10 35.77 35.94 1,314,282 +0.67(+1.90%)
Feb 04, 2013 35.66 35.67 35.23 35.27 507,403 -1.16(-3.18%)
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.