Canon Inc ADR (NY: CAJ )

24.51 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.15 33.15 32.79 32.79 591,522 -0.67(-2.00%)
Jul 30, 2014 33.59 33.60 33.44 33.46 531,057 -0.15(-0.45%)
Jul 29, 2014 33.77 33.83 33.61 33.61 383,857 -0.16(-0.47%)
Jul 28, 2014 33.63 33.96 33.55 33.77 553,902 +0.14(+0.42%)
Jul 25, 2014 33.93 33.93 33.55 33.63 206,163 -0.09(-0.27%)
Jul 24, 2014 33.66 33.91 33.45 33.72 112,202 +0.24(+0.72%)
Jul 23, 2014 33.56 33.61 33.47 33.48 151,005 -0.19(-0.56%)
Jul 22, 2014 33.57 33.73 33.51 33.67 143,753 +0.18(+0.54%)
Jul 21, 2014 33.56 33.56 33.37 33.49 88,907 -0.07(-0.21%)
Jul 18, 2014 33.40 33.61 33.40 33.56 99,847 +0.34(+1.02%)
Jul 17, 2014 33.50 33.58 33.18 33.22 211,598 -0.28(-0.84%)
Jul 16, 2014 33.47 33.61 33.41 33.50 234,773 +0.23(+0.69%)
Jul 15, 2014 33.30 33.36 33.17 33.27 135,561 -0.02(-0.06%)
Jul 14, 2014 33.23 33.35 33.23 33.29 192,487 +0.20(+0.60%)
Jul 11, 2014 33.14 33.24 33.03 33.09 197,158 -0.16(-0.48%)
Jul 10, 2014 32.08 33.47 32.00 33.25 757,854 +0.64(+1.96%)
Jul 09, 2014 32.59 32.71 32.52 32.61 139,594 +0.12(+0.37%)
Jul 08, 2014 32.53 32.57 32.47 32.49 196,687 +0.06(+0.19%)
Jul 07, 2014 32.43 32.52 32.38 32.43 232,673 -0.19(-0.58%)
Jul 03, 2014 32.55 32.62 32.62 32.62 182,600 -0.18(-0.55%)
Jul 02, 2014 32.80 32.89 32.70 32.80 189,918 -0.12(-0.36%)
Jul 01, 2014 32.82 33.06 32.82 32.92 274,045 +0.17(+0.52%)
Jun 30, 2014 32.61 32.79 32.59 32.75 411,356 +0.14(+0.43%)
Jun 27, 2014 32.52 32.62 32.28 32.61 364,713 -0.23(-0.70%)
Jun 26, 2014 32.89 32.92 32.76 32.84 298,802 -0.29(-0.88%)
Jun 25, 2014 33.13 33.23 32.88 33.13 183,303 -0.34(-1.02%)
Jun 24, 2014 33.64 33.68 33.43 33.47 102,484 +0.00(+0.00%)
Jun 23, 2014 33.57 33.61 33.40 33.47 143,862 -0.24(-0.71%)
Jun 20, 2014 33.57 33.82 33.54 33.71 215,276 +0.01(+0.03%)
Jun 19, 2014 33.66 33.71 33.46 33.70 211,210 +0.20(+0.60%)
Jun 18, 2014 33.29 33.55 33.23 33.50 91,837 +0.16(+0.48%)
Jun 17, 2014 33.17 33.35 33.17 33.34 133,593 +0.09(+0.27%)
Jun 16, 2014 33.29 33.31 33.09 33.25 97,472 -0.03(-0.09%)
Jun 13, 2014 33.11 33.36 33.05 33.28 196,475 +0.27(+0.82%)
Jun 12, 2014 32.96 33.14 32.94 33.01 217,172 +0.38(+1.16%)
Jun 11, 2014 32.83 32.83 32.62 32.63 98,529 -0.22(-0.67%)
Jun 10, 2014 32.89 32.90 32.77 32.85 134,994 -0.09(-0.27%)
Jun 06, 2014 32.87 32.94 32.74 32.94 1,533,090 -0.04(-0.12%)
Jun 05, 2014 32.90 33.00 32.80 32.98 104,175 +0.09(+0.27%)
Jun 04, 2014 32.74 32.94 32.68 32.89 235,593 -0.05(-0.15%)
Jun 03, 2014 32.88 32.94 32.68 32.94 199,461 +0.02(+0.06%)
Jun 02, 2014 33.10 33.10 32.87 32.92 259,120 -0.11(-0.33%)
May 30, 2014 32.86 33.05 32.84 33.03 159,953 +0.20(+0.61%)
May 29, 2014 32.80 32.84 32.56 32.83 127,956 +0.15(+0.46%)
May 28, 2014 32.47 32.79 32.47 32.68 174,425 +0.20(+0.62%)
May 27, 2014 32.12 32.48 32.05 32.48 223,401 +0.08(+0.25%)
May 23, 2014 32.49 32.40 32.40 32.40 332,300 -0.34(-1.04%)
May 22, 2014 32.74 32.80 32.65 32.74 80,055 +0.05(+0.15%)
May 21, 2014 32.69 32.75 32.62 32.69 180,361 -0.06(-0.18%)
May 20, 2014 32.89 32.89 32.69 32.75 173,880 -0.06(-0.18%)
May 19, 2014 32.66 32.83 32.64 32.81 148,009 +0.15(+0.46%)
May 16, 2014 32.52 32.67 32.48 32.66 197,708 +0.22(+0.68%)
May 15, 2014 32.41 32.52 32.29 32.44 286,993 +0.12(+0.37%)
May 14, 2014 32.28 32.52 32.28 32.32 271,847 -0.03(-0.09%)
May 13, 2014 32.30 32.38 32.14 32.35 226,377 +0.06(+0.19%)
May 12, 2014 32.22 32.31 32.12 32.29 162,617 +0.30(+0.94%)
May 09, 2014 31.85 32.07 31.80 31.99 284,684 +0.04(+0.13%)
May 08, 2014 31.99 32.11 31.88 31.95 297,123 +0.63(+2.01%)
May 07, 2014 31.29 31.39 31.14 31.32 184,661 -0.21(-0.67%)
May 06, 2014 31.57 31.62 31.44 31.53 127,898 -0.05(-0.16%)
May 05, 2014 31.55 31.58 31.42 31.58 130,481 -0.03(-0.09%)
May 02, 2014 31.64 31.75 31.51 31.61 152,579 +0.11(+0.35%)
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.