Canon Inc ADR (NY: CAJ )

23.32 USD +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.73 31.66 31.66 31.66 238,600 -0.22(-0.69%)
Dec 30, 2014 32.08 32.08 31.84 31.88 234,912 -0.43(-1.33%)
Dec 29, 2014 32.41 32.43 32.28 32.31 232,360 -0.52(-1.58%)
Dec 26, 2014 32.84 32.87 32.63 32.83 159,451 -0.67(-2.00%)
Dec 24, 2014 33.36 33.50 33.50 33.50 132,700 +0.15(+0.45%)
Dec 23, 2014 33.34 33.53 33.30 33.35 159,890 -0.02(-0.06%)
Dec 22, 2014 33.25 33.43 33.25 33.37 160,690 +0.42(+1.27%)
Dec 19, 2014 32.97 33.06 32.87 32.95 361,072 -0.24(-0.72%)
Dec 18, 2014 33.02 33.22 32.95 33.19 315,136 +0.63(+1.93%)
Dec 17, 2014 32.36 32.72 32.25 32.56 933,280 +0.53(+1.65%)
Dec 16, 2014 32.14 32.31 31.99 32.03 379,929 -0.17(-0.53%)
Dec 15, 2014 32.53 32.60 32.15 32.20 344,175 -0.66(-2.01%)
Dec 12, 2014 33.15 33.21 32.85 32.86 743,351 +0.45(+1.39%)
Dec 11, 2014 32.37 32.77 32.33 32.41 634,295 +0.76(+2.40%)
Dec 10, 2014 31.91 31.98 31.57 31.65 358,319 -0.62(-1.92%)
Dec 09, 2014 32.31 32.37 32.15 32.27 232,039 +0.03(+0.09%)
Dec 08, 2014 32.24 32.28 32.18 32.24 193,455 -0.18(-0.56%)
Dec 05, 2014 32.38 32.42 32.24 32.42 226,945 -0.10(-0.31%)
Dec 04, 2014 32.55 32.55 32.41 32.52 145,838 -0.23(-0.70%)
Dec 03, 2014 32.82 32.82 32.62 32.75 195,205 -0.20(-0.61%)
Dec 02, 2014 32.95 33.00 32.84 32.95 450,596 +0.10(+0.30%)
Dec 01, 2014 32.80 32.91 32.77 32.85 305,124 +0.94(+2.95%)
Nov 28, 2014 31.91 32.06 31.88 31.91 112,773 +0.07(+0.22%)
Nov 26, 2014 31.80 31.84 31.84 31.84 173,000 +0.01(+0.03%)
Nov 25, 2014 31.78 31.93 31.78 31.83 245,124 +0.36(+1.14%)
Nov 24, 2014 31.44 31.55 31.39 31.47 311,971 +0.03(+0.10%)
Nov 21, 2014 31.45 31.62 31.22 31.44 236,586 +0.41(+1.32%)
Nov 20, 2014 31.00 31.15 31.00 31.03 103,150 +0.03(+0.10%)
Nov 19, 2014 31.05 31.09 30.86 31.00 148,691 -0.05(-0.16%)
Nov 18, 2014 30.97 31.18 30.96 31.05 179,253 +0.25(+0.81%)
Nov 17, 2014 30.87 30.87 30.75 30.80 207,660 -0.47(-1.50%)
Nov 14, 2014 31.19 31.33 31.11 31.27 171,825 +0.22(+0.71%)
Nov 13, 2014 31.08 31.20 30.99 31.05 168,608 +0.14(+0.45%)
Nov 12, 2014 30.61 30.97 30.61 30.91 248,393 -0.08(-0.26%)
Nov 11, 2014 31.05 31.14 30.99 30.99 266,042 +0.11(+0.36%)
Nov 10, 2014 30.79 30.96 30.77 30.88 259,202 +0.00(+0.00%)
Nov 07, 2014 30.87 30.93 30.76 30.88 194,121 +0.04(+0.13%)
Nov 06, 2014 30.95 31.03 30.83 30.84 149,997 -0.19(-0.61%)
Nov 05, 2014 30.86 31.13 30.86 31.03 215,345 +0.31(+1.01%)
Nov 04, 2014 30.75 30.75 30.54 30.72 335,036 -0.37(-1.19%)
Nov 03, 2014 30.88 31.10 30.83 31.09 362,245 +0.07(+0.23%)
Oct 31, 2014 30.85 31.11 30.75 31.02 302,458 +0.62(+2.04%)
Oct 30, 2014 30.28 30.49 30.23 30.40 416,784 +0.63(+2.12%)
Oct 29, 2014 29.74 29.92 29.70 29.77 393,231 -0.01(-0.03%)
Oct 28, 2014 30.02 30.11 29.60 29.78 423,175 -0.50(-1.65%)
Oct 27, 2014 30.32 30.47 30.12 30.28 517,988 -0.07(-0.23%)
Oct 24, 2014 30.32 30.42 30.21 30.35 400,046 -0.10(-0.33%)
Oct 23, 2014 30.42 30.59 30.38 30.45 193,909 +0.10(+0.33%)
Oct 22, 2014 30.46 30.61 30.33 30.35 260,217 -0.33(-1.08%)
Oct 21, 2014 30.44 30.68 30.40 30.68 226,405 +0.09(+0.29%)
Oct 20, 2014 30.45 30.63 30.37 30.59 241,910 +0.23(+0.76%)
Oct 17, 2014 30.30 30.40 30.18 30.36 395,612 -0.13(-0.43%)
Oct 16, 2014 30.16 30.60 30.15 30.49 266,839 +0.01(+0.03%)
Oct 15, 2014 30.54 30.54 30.15 30.48 402,866 -0.06(-0.20%)
Oct 14, 2014 30.78 30.93 30.54 30.54 601,960 -0.25(-0.81%)
Oct 13, 2014 31.18 31.20 30.76 30.79 275,256 -0.26(-0.84%)
Oct 10, 2014 31.30 31.37 31.00 31.05 154,964 -0.39(-1.24%)
Oct 09, 2014 31.72 31.74 31.41 31.44 235,629 -0.78(-2.42%)
Oct 08, 2014 31.75 32.27 31.62 32.22 569,937 +0.30(+0.94%)
Oct 07, 2014 32.10 32.20 31.90 31.92 261,566 -0.25(-0.78%)
Oct 06, 2014 32.23 32.28 32.09 32.17 164,761 +0.10(+0.31%)
Oct 03, 2014 32.14 32.24 32.03 32.07 195,070 -0.12(-0.37%)
Oct 02, 2014 32.14 32.22 31.91 32.19 343,436 -0.14(-0.43%)
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.