Canon Inc ADR (NY: CAJ )

24.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 39.91 40.00 39.79 39.94 188,375 +0.91(+2.33%)
Jun 28, 2012 39.10 39.10 38.69 39.03 487,224 +0.13(+0.33%)
Jun 27, 2012 38.63 38.95 38.57 38.90 241,161 +0.28(+0.73%)
Jun 26, 2012 38.72 39.01 38.46 38.62 431,347 -0.63(-1.61%)
Jun 25, 2012 39.67 40.24 39.18 39.25 271,297 -1.44(-3.54%)
Jun 22, 2012 40.54 40.75 40.43 40.69 239,830 +0.37(+0.92%)
Jun 21, 2012 41.10 41.19 40.31 40.32 293,602 -0.50(-1.22%)
Jun 20, 2012 40.86 40.95 40.60 40.82 151,558 +0.02(+0.05%)
Jun 19, 2012 40.75 40.87 40.54 40.80 198,398 +0.25(+0.62%)
Jun 18, 2012 40.65 40.81 40.51 40.55 559,992 -0.22(-0.54%)
Jun 15, 2012 40.54 40.83 40.47 40.77 302,689 +0.50(+1.24%)
Jun 14, 2012 40.17 40.53 40.11 40.27 281,379 +0.05(+0.12%)
Jun 13, 2012 40.17 40.50 40.10 40.22 217,402 -0.42(-1.03%)
Jun 12, 2012 40.52 40.75 40.23 40.64 2,585,342 +0.86(+2.16%)
Jun 11, 2012 40.38 40.38 39.72 39.78 411,054 +0.25(+0.63%)
Jun 08, 2012 39.44 39.55 39.25 39.53 298,270 -0.21(-0.53%)
Jun 07, 2012 40.20 40.29 39.66 39.74 1,196,695 +0.30(+0.76%)
Jun 06, 2012 38.81 39.49 38.37 39.44 353,245 +1.00(+2.60%)
Jun 05, 2012 38.26 38.51 38.21 38.44 665,747 +0.02(+0.05%)
Jun 04, 2012 37.82 38.48 37.82 38.42 921,286 +0.48(+1.27%)
Jun 01, 2012 38.96 38.97 37.86 37.94 911,668 -1.99(-4.98%)
May 31, 2012 40.00 40.11 39.73 39.93 406,327 -0.53(-1.31%)
May 30, 2012 40.76 40.81 40.43 40.46 326,057 -0.62(-1.51%)
May 29, 2012 41.05 41.25 40.51 41.08 265,047 +0.69(+1.71%)
May 25, 2012 40.44 40.58 40.32 40.39 282,322 +0.65(+1.64%)
May 24, 2012 39.91 40.05 39.47 39.74 357,734 -0.98(-2.41%)
May 23, 2012 40.71 40.76 40.29 40.72 363,182 -0.97(-2.33%)
May 22, 2012 41.71 41.90 41.49 41.69 413,890 -0.39(-0.93%)
May 21, 2012 41.58 42.15 41.58 42.08 257,146 +0.71(+1.72%)
May 18, 2012 41.94 41.95 41.30 41.37 182,497 -0.55(-1.31%)
May 17, 2012 42.05 42.20 41.83 41.92 441,879 +0.09(+0.22%)
May 16, 2012 41.94 42.21 41.82 41.83 154,861 -0.38(-0.90%)
May 15, 2012 42.50 42.64 42.07 42.21 352,918 -0.60(-1.40%)
May 14, 2012 42.91 43.14 42.77 42.81 180,299 -0.50(-1.15%)
May 11, 2012 43.34 43.56 43.25 43.31 202,057 -0.15(-0.35%)
May 10, 2012 43.74 43.82 43.40 43.46 231,338 -0.15(-0.34%)
May 09, 2012 43.55 43.81 43.29 43.61 199,488 -0.48(-1.09%)
May 08, 2012 44.12 44.17 43.81 44.09 157,019 -0.50(-1.12%)
May 07, 2012 44.30 44.70 44.29 44.59 303,156 +0.42(+0.95%)
May 04, 2012 44.18 44.31 44.07 44.17 265,255 -0.39(-0.88%)
May 03, 2012 44.83 44.83 44.47 44.56 152,185 -0.30(-0.67%)
May 02, 2012 44.72 44.94 44.59 44.86 238,809 -0.55(-1.21%)
May 01, 2012 45.26 45.56 45.26 45.41 248,154 +0.05(+0.11%)
Apr 30, 2012 45.46 45.51 45.29 45.36 190,282 -0.17(-0.37%)
Apr 27, 2012 45.58 45.73 45.53 45.53 204,848 -0.53(-1.15%)
Apr 26, 2012 45.82 46.23 45.79 46.06 301,735 -1.00(-2.12%)
Apr 25, 2012 46.76 47.06 46.76 47.06 258,098 +0.64(+1.38%)
Apr 24, 2012 46.36 46.62 46.27 46.42 190,535 +0.32(+0.69%)
Apr 23, 2012 46.11 46.24 45.88 46.10 173,317 -0.30(-0.65%)
Apr 20, 2012 46.22 46.61 46.18 46.40 308,342 +0.11(+0.24%)
Apr 19, 2012 46.48 46.67 46.13 46.29 191,142 -0.48(-1.03%)
Apr 18, 2012 46.59 46.89 46.58 46.77 148,089 +0.24(+0.52%)
Apr 17, 2012 46.21 46.61 46.21 46.53 158,676 +0.71(+1.55%)
Apr 16, 2012 46.22 46.30 45.82 45.82 301,757 -0.49(-1.06%)
Apr 13, 2012 46.59 46.70 46.28 46.31 110,462 -0.29(-0.62%)
Apr 12, 2012 46.15 46.66 46.09 46.60 138,412 +0.22(+0.47%)
Apr 11, 2012 46.16 46.44 46.08 46.38 176,188 +0.86(+1.89%)
Apr 10, 2012 46.10 46.27 45.49 45.52 242,774 -0.94(-2.02%)
Apr 09, 2012 46.45 46.61 46.34 46.46 137,927 -0.61(-1.30%)
Apr 05, 2012 46.86 47.20 46.83 47.07 119,418 +0.20(+0.43%)
Apr 04, 2012 47.00 47.08 46.62 46.87 201,846 -1.15(-2.39%)
Apr 03, 2012 48.29 48.33 47.84 48.02 199,015 -0.27(-0.56%)
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.