Canon Inc ADR (NY: CAJ )

24.57 USD +0.13 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 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%)
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.