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 28, 2013 32.61 33.21 32.57 32.87 431,584 -0.09(-0.27%)
Jun 27, 2013 33.16 33.21 32.90 32.96 615,527 -0.04(-0.12%)
Jun 26, 2013 33.00 33.05 32.81 33.00 297,001 -0.16(-0.48%)
Jun 25, 2013 33.10 33.23 32.92 33.16 287,467 +0.15(+0.45%)
Jun 24, 2013 32.94 33.22 32.64 33.01 363,101 -0.48(-1.43%)
Jun 21, 2013 33.44 33.56 32.86 33.49 857,757 +1.12(+3.46%)
Jun 20, 2013 32.80 32.82 32.10 32.37 788,434 -1.03(-3.08%)
Jun 19, 2013 34.04 34.08 33.36 33.40 630,025 -0.16(-0.48%)
Jun 18, 2013 33.68 33.70 33.41 33.56 418,324 +0.38(+1.15%)
Jun 17, 2013 33.23 33.54 32.97 33.18 367,821 +0.50(+1.53%)
Jun 14, 2013 33.06 33.17 32.61 32.68 262,928 -1.26(-3.71%)
Jun 13, 2013 33.61 34.02 33.31 33.94 614,876 +0.95(+2.88%)
Jun 12, 2013 33.37 33.46 32.80 32.99 620,519 +0.66(+2.04%)
Jun 11, 2013 32.36 32.58 32.09 32.33 707,848 -0.83(-2.50%)
Jun 10, 2013 33.70 33.73 33.12 33.16 530,137 -0.32(-0.96%)
Jun 07, 2013 33.02 33.64 32.73 33.48 408,448 +0.54(+1.64%)
Jun 06, 2013 32.92 33.05 32.39 32.94 561,862 -0.16(-0.48%)
Jun 05, 2013 33.32 33.51 33.01 33.10 392,238 -1.28(-3.72%)
Jun 04, 2013 34.56 34.82 34.23 34.38 446,912 +0.90(+2.69%)
Jun 03, 2013 33.66 33.76 32.70 33.48 1,051,440 -0.80(-2.33%)
May 31, 2013 34.61 34.71 34.22 34.28 1,114,224 -1.62(-4.51%)
May 30, 2013 35.74 36.41 35.74 35.90 1,039,048 +0.36(+1.01%)
May 29, 2013 35.47 35.62 35.13 35.54 467,488 -0.92(-2.52%)
May 28, 2013 36.55 36.84 36.27 36.46 358,028 +0.25(+0.69%)
May 24, 2013 36.13 36.40 35.91 36.21 409,619 -1.03(-2.77%)
May 23, 2013 36.49 37.25 35.85 37.24 597,158 -0.52(-1.38%)
May 22, 2013 38.05 38.55 37.69 37.76 560,295 +0.62(+1.67%)
May 21, 2013 37.03 37.29 36.96 37.14 334,596 +0.10(+0.27%)
May 20, 2013 37.11 37.11 36.89 37.04 192,101 -0.06(-0.16%)
May 17, 2013 37.00 37.14 36.86 37.10 454,345 +0.41(+1.12%)
May 16, 2013 36.92 36.98 36.64 36.69 262,004 -0.02(-0.05%)
May 15, 2013 36.58 36.75 36.56 36.71 263,897 +0.93(+2.60%)
May 13, 2013 35.76 35.87 35.61 35.78 280,750 +0.44(+1.25%)
May 10, 2013 35.21 35.41 35.12 35.34 667,822 -0.08(-0.23%)
May 09, 2013 35.30 35.58 35.17 35.42 586,657 -0.40(-1.12%)
May 08, 2013 35.51 35.89 35.45 35.82 527,419 +0.39(+1.10%)
May 07, 2013 35.26 35.48 35.26 35.43 260,197 -0.32(-0.90%)
May 06, 2013 35.79 35.96 35.71 35.75 338,590 -0.03(-0.08%)
May 03, 2013 35.68 35.83 35.43 35.78 304,969 +0.35(+0.99%)
May 02, 2013 35.53 35.59 35.23 35.43 659,747 +0.30(+0.85%)
May 01, 2013 35.48 35.48 35.09 35.13 1,509,566 -0.88(-2.44%)
Apr 30, 2013 35.87 36.09 35.73 36.01 1,495,226 -0.49(-1.34%)
Apr 29, 2013 36.29 36.62 36.28 36.50 335,812 +0.23(+0.63%)
Apr 26, 2013 36.20 36.43 36.16 36.27 324,994 -0.16(-0.44%)
Apr 25, 2013 36.22 36.64 36.13 36.43 570,131 -0.46(-1.25%)
Apr 24, 2013 38.30 38.35 36.29 36.89 1,338,050 -1.97(-5.07%)
Apr 23, 2013 38.48 38.89 38.42 38.86 522,651 +0.73(+1.91%)
Apr 22, 2013 38.00 38.28 37.80 38.13 247,946 +0.18(+0.47%)
Apr 19, 2013 37.78 38.01 37.61 37.95 567,400 +0.42(+1.12%)
Apr 18, 2013 37.73 37.82 37.36 37.53 500,263 -0.54(-1.42%)
Apr 17, 2013 37.28 38.40 37.10 38.07 1,095,561 +0.82(+2.20%)
Apr 16, 2013 37.22 37.30 36.99 37.25 310,122 +0.23(+0.62%)
Apr 15, 2013 37.30 37.44 36.95 37.02 657,661 +0.16(+0.43%)
Apr 12, 2013 37.08 37.10 36.67 36.86 282,921 -0.62(-1.65%)
Apr 11, 2013 37.12 37.60 36.90 37.48 804,562 +1.24(+3.42%)
Apr 10, 2013 35.99 36.54 35.99 36.24 635,662 +0.83(+2.34%)
Apr 09, 2013 35.28 35.53 35.01 35.41 791,112 +0.32(+0.91%)
Apr 08, 2013 34.68 35.21 34.59 35.09 750,208 +0.43(+1.24%)
Apr 05, 2013 34.05 34.75 34.04 34.66 732,971 -0.61(-1.73%)
Apr 04, 2013 34.67 35.43 34.25 35.27 1,351,035 +0.63(+1.82%)
Apr 03, 2013 35.06 35.09 34.57 34.64 621,479 -0.45(-1.28%)
Apr 02, 2013 35.13 35.19 34.99 35.09 534,690 -0.53(-1.49%)
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.