Canon Inc ADR (NY: CAJ )

21.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.65 32.68 32.51 32.59 492,229 -0.24(-0.73%)
Sep 29, 2014 32.70 32.85 32.69 32.83 130,255 +0.04(+0.12%)
Sep 26, 2014 32.64 32.85 32.61 32.79 113,403 +0.12(+0.37%)
Sep 25, 2014 33.05 33.05 32.67 32.67 308,898 -0.43(-1.30%)
Sep 24, 2014 33.07 33.22 33.00 33.10 168,269 -0.03(-0.09%)
Sep 23, 2014 33.35 33.36 33.10 33.13 166,426 -0.23(-0.69%)
Sep 22, 2014 33.27 33.37 33.19 33.36 190,806 +0.46(+1.40%)
Sep 19, 2014 33.01 33.05 32.85 32.90 130,967 +0.05(+0.15%)
Sep 18, 2014 32.80 32.94 32.78 32.85 377,428 +0.04(+0.12%)
Sep 17, 2014 32.76 32.93 32.76 32.81 334,374 -0.27(-0.82%)
Sep 16, 2014 32.88 33.14 32.85 33.08 977,147 +0.26(+0.79%)
Sep 15, 2014 32.80 32.90 32.76 32.82 91,213 +0.01(+0.03%)
Sep 12, 2014 32.78 32.87 32.76 32.81 92,233 -0.05(-0.15%)
Sep 11, 2014 32.84 32.88 32.78 32.86 161,341 -0.08(-0.24%)
Sep 10, 2014 32.80 32.98 32.80 32.94 138,459 +0.35(+1.07%)
Sep 09, 2014 32.75 32.77 32.53 32.59 282,398 -0.37(-1.12%)
Sep 08, 2014 32.96 33.11 32.90 32.96 136,466 -0.15(-0.45%)
Sep 05, 2014 33.12 33.14 32.98 33.11 466,812 -0.03(-0.09%)
Sep 04, 2014 33.08 33.28 32.97 33.14 373,009 +0.17(+0.52%)
Sep 03, 2014 33.00 33.02 32.85 32.97 336,568 +0.15(+0.46%)
Sep 02, 2014 32.78 32.91 32.78 32.82 519,447 +0.15(+0.46%)
Aug 29, 2014 32.86 32.67 32.67 32.67 153,000 -0.22(-0.67%)
Aug 28, 2014 32.85 32.93 32.85 32.89 103,488 +0.05(+0.15%)
Aug 27, 2014 32.91 32.91 32.80 32.84 294,335 -0.12(-0.36%)
Aug 26, 2014 32.81 33.04 32.81 32.96 168,234 +0.16(+0.49%)
Aug 25, 2014 32.83 32.89 32.78 32.80 151,977 +0.00(+0.00%)
Aug 22, 2014 32.90 32.96 32.72 32.80 114,932 -0.25(-0.76%)
Aug 21, 2014 33.00 33.10 33.04 33.05 218,096 +0.01(+0.03%)
Aug 20, 2014 33.12 33.36 33.03 33.04 165,902 -0.32(-0.96%)
Aug 19, 2014 33.31 33.39 33.27 33.36 147,111 +0.09(+0.27%)
Aug 18, 2014 33.32 33.34 33.25 33.27 144,257 -0.05(-0.15%)
Aug 15, 2014 33.21 33.38 33.19 33.32 93,591 +0.01(+0.03%)
Aug 14, 2014 33.20 33.32 33.14 33.31 92,598 +0.17(+0.51%)
Aug 13, 2014 33.10 33.17 33.03 33.14 113,932 +0.11(+0.33%)
Aug 12, 2014 33.05 33.09 32.90 33.03 124,918 -0.05(-0.15%)
Aug 11, 2014 33.08 33.19 32.98 33.08 371,542 +0.03(+0.09%)
Aug 08, 2014 32.78 32.98 32.75 33.05 162,016 +0.27(+0.82%)
Aug 07, 2014 33.09 33.10 32.71 32.78 122,962 -0.09(-0.27%)
Aug 06, 2014 32.77 32.96 32.77 32.87 107,728 +0.01(+0.03%)
Aug 05, 2014 33.10 33.10 32.81 32.86 140,153 -0.44(-1.32%)
Aug 04, 2014 33.14 33.32 33.05 33.30 206,565 +0.27(+0.82%)
Aug 01, 2014 32.90 33.10 32.87 33.03 259,452 +0.24(+0.73%)
Jul 31, 2014 33.15 33.15 32.79 32.79 591,522 -0.67(-2.00%)
Jul 30, 2014 33.59 33.60 33.44 33.46 531,057 -0.15(-0.45%)
Jul 29, 2014 33.77 33.83 33.61 33.61 383,857 -0.16(-0.47%)
Jul 28, 2014 33.63 33.96 33.55 33.77 553,902 +0.14(+0.42%)
Jul 25, 2014 33.93 33.93 33.55 33.63 206,163 -0.09(-0.27%)
Jul 24, 2014 33.66 33.91 33.45 33.72 112,202 +0.24(+0.72%)
Jul 23, 2014 33.56 33.61 33.47 33.48 151,005 -0.19(-0.56%)
Jul 22, 2014 33.57 33.73 33.51 33.67 143,753 +0.18(+0.54%)
Jul 21, 2014 33.56 33.56 33.37 33.49 88,907 -0.07(-0.21%)
Jul 18, 2014 33.40 33.61 33.40 33.56 99,847 +0.34(+1.02%)
Jul 17, 2014 33.50 33.58 33.18 33.22 211,598 -0.28(-0.84%)
Jul 16, 2014 33.47 33.61 33.41 33.50 234,773 +0.23(+0.69%)
Jul 15, 2014 33.30 33.36 33.17 33.27 135,561 -0.02(-0.06%)
Jul 14, 2014 33.23 33.35 33.23 33.29 192,487 +0.20(+0.60%)
Jul 11, 2014 33.14 33.24 33.03 33.09 197,158 -0.16(-0.48%)
Jul 10, 2014 32.08 33.47 32.00 33.25 757,854 +0.64(+1.96%)
Jul 09, 2014 32.59 32.71 32.52 32.61 139,594 +0.12(+0.37%)
Jul 08, 2014 32.53 32.57 32.47 32.49 196,687 +0.06(+0.19%)
Jul 07, 2014 32.43 32.52 32.38 32.43 232,673 -0.19(-0.58%)
Jul 03, 2014 32.55 32.62 32.62 32.62 182,600 -0.18(-0.55%)
Jul 02, 2014 32.80 32.89 32.70 32.80 189,918 -0.12(-0.36%)
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.