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, 2008 51.99 51.99 51.08 51.21 336,228 +0.67(+1.33%)
Jun 27, 2008 50.55 50.82 49.80 50.54 292,636 +0.56(+1.12%)
Jun 26, 2008 50.71 50.96 49.82 49.98 397,092 -1.32(-2.57%)
Jun 25, 2008 50.79 51.69 50.79 51.30 340,090 +0.90(+1.79%)
Jun 24, 2008 51.19 51.27 50.15 50.40 557,298 -0.37(-0.73%)
Jun 23, 2008 50.64 51.91 50.46 50.77 479,240 +0.94(+1.89%)
Jun 20, 2008 50.43 51.11 49.44 49.83 551,839 -0.82(-1.62%)
Jun 19, 2008 50.93 51.30 50.46 50.65 726,411 +0.22(+0.44%)
Jun 18, 2008 50.97 51.08 50.32 50.43 302,382 -0.73(-1.43%)
Jun 17, 2008 51.56 51.76 51.15 51.16 198,856 -0.38(-0.74%)
Jun 16, 2008 51.14 51.60 50.86 51.54 279,399 +0.73(+1.44%)
Jun 13, 2008 50.10 51.07 50.10 50.81 226,203 +0.71(+1.42%)
Jun 12, 2008 50.30 50.44 49.90 50.10 531,232 -0.07(-0.14%)
Jun 11, 2008 50.74 51.37 50.17 50.17 386,624 -0.02(-0.04%)
Jun 10, 2008 50.29 50.73 48.69 50.19 734,317 -1.08(-2.11%)
Jun 09, 2008 52.00 52.00 51.00 51.27 469,727 -0.73(-1.40%)
Jun 06, 2008 52.69 53.45 51.81 52.00 738,842 -2.00(-3.70%)
Jun 05, 2008 53.32 54.06 53.32 54.00 381,623 +0.43(+0.80%)
Jun 04, 2008 53.67 54.08 53.31 53.57 348,325 -0.20(-0.37%)
Jun 03, 2008 53.92 54.46 53.45 53.77 298,981 -0.40(-0.74%)
Jun 02, 2008 54.89 54.89 53.90 54.17 295,191 +0.06(+0.11%)
May 30, 2008 53.50 54.36 53.50 54.11 276,561 +0.89(+1.67%)
May 29, 2008 52.30 53.47 52.30 53.22 528,935 +1.58(+3.06%)
May 28, 2008 51.51 51.74 49.86 51.64 160,139 -0.23(-0.44%)
May 27, 2008 51.70 51.98 51.50 51.87 315,421 -0.16(-0.31%)
May 26, 2008 52.45 52.45 51.69 52.03 0 +0.00(+0.00%)
May 23, 2008 52.45 52.45 51.69 52.03 271,839 -0.42(-0.80%)
May 22, 2008 52.24 52.62 52.09 52.45 380,777 +0.51(+0.98%)
May 21, 2008 53.09 53.09 51.92 51.94 251,500 -1.62(-3.02%)
May 20, 2008 54.03 54.18 53.38 53.56 515,052 -0.25(-0.46%)
May 19, 2008 54.96 54.99 53.68 53.81 281,779 +0.27(+0.50%)
May 16, 2008 53.45 53.68 52.94 53.54 349,619 -0.34(-0.63%)
May 15, 2008 52.71 53.88 52.71 53.88 272,255 +0.99(+1.87%)
May 14, 2008 52.24 53.43 52.24 52.89 361,709 +0.41(+0.78%)
May 13, 2008 51.31 52.48 51.31 52.48 616,590 +1.53(+3.00%)
May 12, 2008 50.93 51.14 50.66 50.95 258,850 +0.11(+0.22%)
May 09, 2008 50.96 51.11 50.51 50.84 110,553 -0.91(-1.76%)
May 08, 2008 51.51 52.02 51.42 51.75 298,917 +0.61(+1.19%)
May 07, 2008 52.07 52.22 51.13 51.14 366,663 -0.89(-1.71%)
May 06, 2008 51.46 52.28 51.37 52.03 298,974 +0.10(+0.19%)
May 05, 2008 51.87 52.19 51.37 51.93 192,718 -0.38(-0.73%)
May 02, 2008 51.96 52.99 51.61 52.31 824,061 +1.11(+2.17%)
May 01, 2008 50.23 51.22 50.23 51.20 463,078 +1.23(+2.46%)
Apr 30, 2008 50.36 50.64 49.83 49.97 736,258 -0.59(-1.17%)
Apr 29, 2008 50.35 51.03 50.35 50.56 485,220 -0.28(-0.55%)
Apr 28, 2008 50.98 51.21 50.21 50.84 710,280 -1.21(-2.32%)
Apr 25, 2008 51.62 52.20 50.90 52.05 1,399,665 +4.18(+8.73%)
Apr 24, 2008 49.51 50.22 47.06 47.87 838,545 -1.87(-3.76%)
Apr 23, 2008 49.66 50.10 49.42 49.74 910,480 -0.05(-0.10%)
Apr 22, 2008 51.28 51.28 49.22 49.79 875,995 -1.49(-2.91%)
Apr 21, 2008 51.22 51.57 50.96 51.28 535,995 +1.00(+1.99%)
Apr 18, 2008 49.46 50.48 49.27 50.28 774,152 +2.02(+4.19%)
Apr 17, 2008 48.04 48.50 48.03 48.26 1,832,715 +0.64(+1.34%)
Apr 16, 2008 46.14 47.70 46.14 47.62 737,325 +2.31(+5.10%)
Apr 15, 2008 45.61 45.70 44.90 45.31 496,877 -0.53(-1.16%)
Apr 14, 2008 45.89 46.02 45.61 45.84 274,651 -0.75(-1.61%)
Apr 11, 2008 46.78 47.15 46.47 46.59 364,319 -0.21(-0.45%)
Apr 10, 2008 46.37 66.05 46.37 46.80 347,698 +0.24(+0.52%)
Apr 09, 2008 46.95 47.20 46.44 46.56 300,706 -0.86(-1.81%)
Apr 08, 2008 47.64 47.74 47.20 47.42 441,700 -1.05(-2.17%)
Apr 07, 2008 48.81 49.02 48.32 48.47 380,195 +0.50(+1.04%)
Apr 04, 2008 48.29 48.30 47.71 47.97 178,300 -0.47(-0.97%)
Apr 03, 2008 47.60 48.70 47.60 48.44 308,837 +0.04(+0.08%)
Apr 02, 2008 48.13 48.87 48.13 48.40 295,328 -0.01(-0.02%)
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.