Canon Inc ADR (NY: CAJ )

23.08 USD +0.12 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 47.60 47.77 47.35 47.59 667,035 -0.01(-0.02%)
Jun 29, 2011 47.26 47.78 47.24 47.60 199,760 +1.05(+2.26%)
Jun 28, 2011 46.33 46.75 46.29 46.55 176,682 +0.00(+0.00%)
Jun 27, 2011 46.28 46.79 46.14 46.55 236,444 -0.25(-0.53%)
Jun 24, 2011 47.07 47.19 46.71 46.80 148,520 +0.11(+0.24%)
Jun 23, 2011 46.24 46.73 46.02 46.69 197,461 +0.51(+1.10%)
Jun 22, 2011 46.34 46.72 46.10 46.18 228,032 -0.56(-1.20%)
Jun 21, 2011 46.63 46.95 46.49 46.74 222,740 +0.29(+0.62%)
Jun 20, 2011 46.42 46.53 46.38 46.45 149,620 +0.27(+0.58%)
Jun 17, 2011 46.35 46.41 46.01 46.18 187,009 -0.11(-0.24%)
Jun 16, 2011 46.34 46.62 45.96 46.29 177,972 -0.47(-1.01%)
Jun 15, 2011 46.86 47.00 46.32 46.76 380,766 -0.49(-1.04%)
Jun 14, 2011 47.00 47.30 46.94 47.25 195,076 +0.94(+2.03%)
Jun 13, 2011 46.32 46.50 46.03 46.31 171,866 +0.01(+0.02%)
Jun 10, 2011 46.78 46.80 46.21 46.30 247,408 -1.00(-2.11%)
Jun 09, 2011 47.09 47.41 47.00 47.30 189,476 +0.54(+1.15%)
Jun 08, 2011 46.87 47.05 46.58 46.76 269,611 +0.25(+0.54%)
Jun 07, 2011 46.93 47.00 46.51 46.51 328,078 -0.99(-2.08%)
Jun 06, 2011 47.70 47.85 47.34 47.50 484,475 -0.28(-0.59%)
Jun 03, 2011 47.63 48.03 47.61 47.78 214,602 +3.33(+7.49%)
May 24, 2011 44.50 44.61 44.33 44.45 211,531 -0.05(-0.11%)
May 23, 2011 44.29 44.73 44.29 44.50 172,495 -0.41(-0.91%)
May 20, 2011 45.23 45.31 44.88 44.91 203,221 -0.69(-1.51%)
May 19, 2011 45.40 45.63 45.20 45.60 440,969 -0.21(-0.46%)
May 18, 2011 45.68 45.96 45.56 45.81 159,128 -0.02(-0.04%)
May 17, 2011 45.61 45.87 45.34 45.83 309,182 -0.17(-0.37%)
May 16, 2011 45.88 46.41 45.88 46.00 199,168 -0.13(-0.28%)
May 13, 2011 46.26 46.69 46.08 46.13 247,311 -0.13(-0.28%)
May 12, 2011 46.02 46.39 45.83 46.26 266,712 -0.01(-0.02%)
May 11, 2011 46.39 46.54 45.96 46.27 343,974 -1.00(-2.12%)
May 10, 2011 47.17 47.42 47.12 47.27 183,989 +0.05(+0.11%)
May 09, 2011 47.15 47.26 46.76 47.22 203,241 +0.09(+0.19%)
May 06, 2011 47.34 47.57 46.84 47.13 237,352 +0.11(+0.23%)
May 05, 2011 47.27 47.43 46.82 47.02 265,018 -0.41(-0.86%)
May 04, 2011 47.41 47.68 47.19 47.43 225,745 +0.04(+0.08%)
May 03, 2011 47.74 47.80 47.10 47.39 308,267 -0.41(-0.86%)
May 02, 2011 47.68 47.83 47.65 47.80 502,934 +0.63(+1.34%)
Apr 29, 2011 46.89 47.24 46.64 47.17 586,981 +0.58(+1.24%)
Apr 28, 2011 46.46 46.96 46.37 46.59 634,153 +0.85(+1.86%)
Apr 27, 2011 45.44 45.78 44.83 45.74 879,728 +2.50(+5.78%)
Apr 26, 2011 42.61 43.50 42.53 43.24 1,115,934 +0.55(+1.29%)
Apr 25, 2011 42.98 42.98 42.54 42.69 838,533 -0.51(-1.18%)
Apr 21, 2011 43.51 43.65 43.10 43.20 681,932 -0.40(-0.92%)
Apr 20, 2011 43.58 43.68 43.47 43.60 256,372 +0.23(+0.53%)
Apr 19, 2011 43.35 43.48 43.12 43.37 245,127 -0.01(-0.02%)
Apr 18, 2011 43.09 43.45 42.62 43.38 571,035 -0.54(-1.23%)
Apr 15, 2011 44.05 44.20 43.82 43.92 525,846 -0.04(-0.09%)
Apr 14, 2011 43.93 44.09 43.76 43.96 586,325 +0.78(+1.81%)
Apr 13, 2011 43.36 43.39 42.96 43.18 524,989 +0.59(+1.39%)
Apr 12, 2011 42.39 42.74 42.38 42.59 610,144 +0.37(+0.88%)
Apr 11, 2011 42.58 42.60 42.15 42.22 308,392 -0.41(-0.96%)
Apr 08, 2011 43.02 43.02 42.51 42.63 378,594 +0.06(+0.14%)
Apr 07, 2011 42.88 42.97 42.19 42.57 390,658 -0.23(-0.54%)
Apr 06, 2011 42.95 42.98 42.75 42.80 338,587 +0.12(+0.28%)
Apr 05, 2011 42.52 43.03 42.52 42.68 538,086 -0.84(-1.93%)
Apr 04, 2011 43.66 43.72 43.43 43.52 518,427 -0.37(-0.84%)
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.