Canon Inc ADR (NY: CAJ )

24.84 USD -0.04 (-0.18%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.45 34.52 34.25 34.31 476,404 -0.12(-0.35%)
Apr 27, 2018 34.68 34.70 34.41 34.43 466,421 -0.26(-0.75%)
Apr 26, 2018 34.86 34.93 34.67 34.69 654,430 +0.21(+0.61%)
Apr 25, 2018 34.80 35.02 34.42 34.48 376,612 -1.01(-2.85%)
Apr 24, 2018 35.88 35.92 35.44 35.49 395,357 -0.22(-0.62%)
Apr 23, 2018 35.89 35.90 35.65 35.71 229,606 -0.33(-0.92%)
Apr 20, 2018 36.18 36.18 35.97 36.04 207,203 +0.03(+0.08%)
Apr 19, 2018 36.16 36.16 35.96 36.01 226,887 -0.27(-0.74%)
Apr 18, 2018 36.26 36.33 36.20 36.28 226,750 -0.16(-0.44%)
Apr 17, 2018 36.34 36.50 36.23 36.44 520,248 +0.30(+0.83%)
Apr 16, 2018 36.24 36.26 36.10 36.14 256,845 +0.15(+0.42%)
Apr 13, 2018 36.15 36.19 35.86 35.99 444,794 -0.39(-1.07%)
Apr 12, 2018 36.33 36.44 36.28 36.38 214,745 -0.12(-0.33%)
Apr 11, 2018 36.53 36.67 36.46 36.50 296,283 -0.22(-0.60%)
Apr 10, 2018 36.62 36.85 36.56 36.72 385,484 +0.92(+2.57%)
Apr 09, 2018 36.04 36.12 35.79 35.80 367,752 +0.28(+0.79%)
Apr 06, 2018 35.86 35.92 35.46 35.52 465,639 -0.96(-2.63%)
Apr 05, 2018 36.48 36.70 36.41 36.48 268,440 +0.36(+1.00%)
Apr 04, 2018 35.60 36.15 35.56 36.12 519,658 -0.07(-0.19%)
Apr 03, 2018 36.01 36.21 35.73 36.19 426,219 +0.29(+0.81%)
Apr 02, 2018 36.35 36.43 35.75 35.90 475,410 -0.55(-1.51%)
Mar 29, 2018 36.45 36.45 36.45 0 +0.17(+0.47%)
Mar 28, 2018 36.21 36.48 36.12 36.28 354,655 +0.38(+1.06%)
Mar 27, 2018 36.48 36.58 35.80 35.90 346,402 -0.48(-1.32%)
Mar 26, 2018 36.27 36.38 35.96 36.38 303,839 +0.42(+1.17%)
Mar 23, 2018 36.49 36.55 35.96 35.96 1,490,316 -1.10(-2.97%)
Mar 22, 2018 37.05 37.44 36.84 37.06 1,589,190 +0.24(+0.65%)
Mar 21, 2018 36.65 37.15 36.60 36.82 1,340,607 +0.10(+0.27%)
Mar 20, 2018 36.45 36.81 36.39 36.72 662,017 +0.22(+0.60%)
Mar 19, 2018 36.68 36.68 36.32 36.50 917,331 -0.53(-1.43%)
Mar 16, 2018 36.97 37.10 36.85 37.03 394,168 -0.20(-0.54%)
Mar 15, 2018 37.29 37.32 37.15 37.23 208,041 +0.02(+0.05%)
Mar 14, 2018 37.30 37.35 37.14 37.21 282,233 +0.07(+0.19%)
Mar 13, 2018 37.34 37.35 37.03 37.14 376,004 -0.14(-0.38%)
Mar 12, 2018 37.22 37.34 37.21 37.28 438,373 +0.23(+0.62%)
Mar 09, 2018 36.77 37.21 36.65 37.05 598,973 +0.18(+0.49%)
Mar 08, 2018 36.80 36.93 36.70 36.87 327,613 -0.01(-0.03%)
Mar 07, 2018 36.93 36.88 306,342 -0.26(-0.70%)
Mar 06, 2018 37.06 37.26 37.01 37.14 313,134 -0.22(-0.59%)
Mar 05, 2018 36.96 37.40 36.90 37.36 260,058 +0.18(+0.48%)
Mar 02, 2018 36.76 37.25 36.61 37.18 360,688 +0.10(+0.27%)
Mar 01, 2018 37.61 37.64 36.93 37.08 460,163 -1.04(-2.73%)
Feb 28, 2018 38.36 38.51 38.12 38.12 414,299 -0.06(-0.16%)
Feb 27, 2018 38.32 38.51 38.18 38.18 425,847 +0.14(+0.37%)
Feb 26, 2018 37.78 38.08 37.78 38.04 225,825 +0.49(+1.30%)
Feb 23, 2018 37.23 37.55 37.15 37.55 274,905 +0.62(+1.68%)
Feb 22, 2018 37.04 37.18 36.87 36.93 451,339 -0.16(-0.43%)
Feb 21, 2018 37.31 37.57 37.08 37.09 409,090 +0.15(+0.41%)
Feb 20, 2018 37.04 37.16 36.88 36.94 403,857 -0.76(-2.02%)
Feb 16, 2018 37.70 37.70 37.70 0 +0.20(+0.53%)
Feb 15, 2018 37.41 37.55 37.22 37.50 505,436 +0.35(+0.94%)
Feb 14, 2018 36.39 37.18 36.29 37.15 686,228 +0.45(+1.23%)
Feb 13, 2018 36.76 36.70 558,616 -0.40(-1.08%)
Feb 12, 2018 36.79 37.19 36.61 37.10 506,606 +0.65(+1.78%)
Feb 09, 2018 36.73 36.73 35.61 36.45 932,164 +0.04(+0.11%)
Feb 08, 2018 37.44 37.44 36.41 36.41 624,164 -1.11(-2.96%)
Feb 07, 2018 37.70 37.91 37.52 37.52 446,448 -0.69(-1.81%)
Feb 06, 2018 37.48 38.31 37.44 38.21 1,027,416 +0.52(+1.38%)
Feb 05, 2018 38.47 38.58 37.42 37.69 947,340 -1.76(-4.46%)
Feb 02, 2018 39.82 39.90 39.41 39.45 303,492 -0.36(-0.90%)
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.