Canon Inc ADR (NY: CAJ )

24.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.55 28.64 28.37 28.61 360,916 -0.04(-0.14%)
Jun 29, 2016 28.54 28.75 28.52 28.65 345,882 +0.19(+0.67%)
Jun 28, 2016 28.25 28.50 28.21 28.46 593,049 +0.47(+1.68%)
Jun 27, 2016 28.74 28.74 27.85 27.99 394,933 -1.19(-4.08%)
Jun 24, 2016 29.16 29.45 29.16 29.18 313,470 -0.81(-2.70%)
Jun 23, 2016 29.78 29.99 29.75 29.99 325,929 +0.49(+1.66%)
Jun 22, 2016 29.63 29.72 29.50 29.50 144,517 -0.14(-0.47%)
Jun 21, 2016 29.61 29.77 29.53 29.64 556,806 +0.60(+2.07%)
Jun 20, 2016 29.27 29.32 29.03 29.04 211,157 +0.15(+0.52%)
Jun 17, 2016 28.80 29.00 28.71 28.89 186,131 +0.19(+0.66%)
Jun 16, 2016 28.49 28.75 28.34 28.70 275,789 +0.29(+1.02%)
Jun 15, 2016 28.36 28.54 28.36 28.41 201,173 +0.30(+1.07%)
Jun 14, 2016 28.16 28.23 27.96 28.11 181,277 -0.21(-0.74%)
Jun 13, 2016 28.42 28.63 28.29 28.32 202,629 -0.23(-0.81%)
Jun 10, 2016 28.74 28.74 28.47 28.55 130,287 -0.37(-1.28%)
Jun 09, 2016 29.05 29.05 28.88 28.92 161,612 -0.23(-0.79%)
Jun 08, 2016 29.18 29.22 29.10 29.15 131,553 +0.00(+0.00%)
Jun 07, 2016 29.23 29.30 29.14 29.15 179,120 -0.02(-0.07%)
Jun 06, 2016 28.99 29.24 28.99 29.17 162,460 +0.36(+1.25%)
Jun 03, 2016 28.72 28.85 28.65 28.81 219,371 -0.04(-0.14%)
Jun 02, 2016 28.68 28.85 28.61 28.85 249,614 -0.08(-0.28%)
Jun 01, 2016 28.90 28.95 28.86 28.93 112,296 +0.08(+0.28%)
May 31, 2016 28.88 28.95 28.73 28.85 187,986 +0.28(+0.98%)
May 27, 2016 28.50 28.57 28.57 28.57 143,300 +0.01(+0.04%)
May 26, 2016 28.49 28.58 28.44 28.56 314,476 -0.05(-0.17%)
May 25, 2016 28.46 28.65 28.46 28.61 199,641 +0.15(+0.53%)
May 24, 2016 28.29 28.53 28.25 28.46 316,385 +0.29(+1.03%)
May 23, 2016 28.20 28.30 28.16 28.17 279,539 +0.07(+0.25%)
May 20, 2016 28.06 28.20 28.01 28.10 181,042 +0.27(+0.97%)
May 19, 2016 27.87 27.88 27.69 27.83 199,092 -0.31(-1.10%)
May 18, 2016 28.17 28.34 28.06 28.14 326,423 +0.10(+0.36%)
May 17, 2016 28.23 28.26 27.96 28.04 345,434 -0.32(-1.13%)
May 16, 2016 28.19 28.43 28.19 28.36 309,349 +0.52(+1.87%)
May 13, 2016 27.96 28.00 27.78 27.84 277,093 -0.25(-0.89%)
May 12, 2016 28.24 28.34 27.97 28.09 282,544 +0.05(+0.18%)
May 11, 2016 28.18 28.31 27.95 28.04 235,870 -0.33(-1.16%)
May 10, 2016 28.17 28.39 28.14 28.37 223,506 +0.65(+2.34%)
May 09, 2016 27.88 27.94 27.67 27.72 251,077 -0.29(-1.04%)
May 06, 2016 27.93 28.06 27.83 28.01 353,877 +0.08(+0.29%)
May 05, 2016 27.83 27.93 27.80 27.93 315,157 +0.13(+0.47%)
May 04, 2016 27.85 27.99 27.76 27.80 359,512 -0.20(-0.71%)
May 03, 2016 28.11 28.21 27.88 28.00 210,960 -0.35(-1.23%)
May 02, 2016 28.23 28.37 28.15 28.35 284,963 +0.42(+1.50%)
Apr 29, 2016 28.14 28.15 27.86 27.93 335,782 -0.13(-0.46%)
Apr 28, 2016 28.46 28.58 28.05 28.06 305,713 -0.90(-3.11%)
Apr 27, 2016 28.87 29.00 28.82 28.96 220,206 -0.10(-0.34%)
Apr 26, 2016 29.88 29.90 28.96 29.06 542,477 -1.44(-4.72%)
Apr 25, 2016 30.48 30.58 30.33 30.50 238,580 -0.14(-0.46%)
Apr 22, 2016 30.54 30.68 30.43 30.64 201,878 +0.22(+0.72%)
Apr 21, 2016 30.64 30.65 30.39 30.42 136,496 -0.37(-1.20%)
Apr 20, 2016 30.76 30.93 30.67 30.79 183,277 +0.00(+0.00%)
Apr 19, 2016 30.66 30.84 30.60 30.79 341,810 +0.57(+1.89%)
Apr 18, 2016 29.95 30.26 29.95 30.22 215,514 +0.33(+1.10%)
Apr 15, 2016 29.98 30.02 29.83 29.89 151,741 -0.18(-0.60%)
Apr 14, 2016 30.16 30.19 30.06 30.07 208,180 +0.12(+0.40%)
Apr 13, 2016 29.74 29.96 29.72 29.95 181,065 +0.60(+2.04%)
Apr 12, 2016 29.23 29.43 29.12 29.35 171,108 +0.35(+1.21%)
Apr 11, 2016 29.14 29.23 28.96 29.00 184,827 +0.02(+0.07%)
Apr 08, 2016 29.02 29.12 28.86 28.98 349,081 +0.57(+2.01%)
Apr 07, 2016 28.69 28.69 28.30 28.41 159,517 -0.41(-1.42%)
Apr 06, 2016 28.62 28.85 28.48 28.82 175,234 +0.28(+0.98%)
Apr 05, 2016 28.61 28.66 28.47 28.54 903,148 -0.37(-1.28%)
Apr 04, 2016 29.12 29.15 28.86 28.91 166,430 -0.28(-0.96%)
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.