Canon Inc ADR (NY: CAJ )

24.57 USD +0.13 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 29.82 29.97 29.81 29.82 143,199 -0.05(-0.17%)
Mar 30, 2016 29.95 30.09 29.84 29.87 155,927 -0.05(-0.17%)
Mar 29, 2016 29.67 29.98 29.63 29.92 116,342 +0.19(+0.64%)
Mar 28, 2016 29.49 29.96 29.49 29.73 122,054 +0.37(+1.26%)
Mar 24, 2016 29.27 29.36 29.36 29.36 171,800 -0.33(-1.11%)
Mar 23, 2016 29.89 29.89 29.65 29.69 91,110 -0.26(-0.87%)
Mar 22, 2016 29.94 30.03 29.87 29.95 110,478 -0.35(-1.16%)
Mar 21, 2016 30.12 30.32 30.11 30.30 158,009 +0.18(+0.60%)
Mar 18, 2016 30.12 30.21 30.03 30.12 152,099 +0.36(+1.21%)
Mar 17, 2016 29.62 29.84 29.56 29.76 146,918 -0.17(-0.57%)
Mar 16, 2016 29.57 29.98 29.56 29.93 267,298 +0.25(+0.84%)
Mar 15, 2016 29.62 29.81 29.60 29.68 180,585 -0.23(-0.77%)
Mar 14, 2016 29.79 30.05 29.66 29.91 543,782 +0.00(+0.00%)
Mar 11, 2016 29.76 29.94 29.71 29.91 204,716 +0.81(+2.78%)
Mar 10, 2016 29.35 29.37 28.79 29.10 405,494 -0.58(-1.95%)
Mar 09, 2016 30.01 30.03 29.62 29.68 373,792 +0.54(+1.85%)
Mar 08, 2016 29.24 29.26 28.99 29.14 143,399 -0.26(-0.88%)
Mar 07, 2016 29.24 29.44 29.16 29.40 167,240 -0.23(-0.78%)
Mar 04, 2016 29.60 29.68 29.54 29.63 187,402 +0.53(+1.82%)
Mar 03, 2016 29.01 29.11 28.96 29.10 131,101 +0.11(+0.38%)
Mar 02, 2016 28.78 29.00 28.77 28.99 361,236 +0.30(+1.05%)
Mar 01, 2016 28.36 28.75 28.36 28.69 296,893 +0.49(+1.74%)
Feb 29, 2016 28.20 28.36 28.14 28.20 443,714 -0.92(-3.16%)
Feb 26, 2016 29.14 29.28 29.00 29.12 385,943 -0.03(-0.10%)
Feb 25, 2016 28.92 29.16 28.79 29.15 396,605 -0.02(-0.07%)
Feb 24, 2016 28.73 29.17 28.64 29.17 181,815 +0.04(+0.14%)
Feb 23, 2016 29.29 29.34 29.08 29.13 193,481 -0.29(-0.99%)
Feb 22, 2016 29.35 29.47 29.33 29.42 192,783 +0.60(+2.08%)
Feb 19, 2016 28.80 28.83 28.61 28.82 189,207 -0.28(-0.96%)
Feb 18, 2016 29.18 29.32 29.08 29.10 504,523 +0.50(+1.75%)
Feb 17, 2016 28.31 28.66 28.25 28.60 385,440 +0.43(+1.53%)
Feb 16, 2016 28.01 28.31 27.82 28.17 451,619 +1.06(+3.91%)
Feb 12, 2016 26.68 27.11 27.11 27.11 228,600 +0.29(+1.08%)
Feb 11, 2016 27.02 27.02 26.60 26.82 622,071 -0.36(-1.32%)
Feb 10, 2016 27.50 27.68 27.16 27.18 352,667 -0.57(-2.05%)
Feb 09, 2016 27.67 27.85 27.58 27.75 406,977 -0.39(-1.39%)
Feb 08, 2016 28.23 28.39 27.85 28.14 444,976 +0.00(+0.00%)
Feb 05, 2016 28.41 28.48 28.08 28.14 275,548 +0.17(+0.61%)
Feb 04, 2016 27.89 28.17 27.79 27.97 234,483 +0.41(+1.49%)
Feb 03, 2016 27.63 27.63 27.17 27.56 566,362 -0.06(-0.22%)
Feb 02, 2016 27.75 27.80 27.57 27.62 350,269 -0.24(-0.86%)
Feb 01, 2016 27.74 27.94 27.69 27.86 346,978 -0.15(-0.54%)
Jan 29, 2016 27.64 28.03 27.61 28.01 485,582 +0.08(+0.29%)
Jan 28, 2016 28.05 28.05 27.78 27.93 447,867 +0.10(+0.36%)
Jan 27, 2016 27.77 28.21 27.66 27.83 457,847 -0.18(-0.64%)
Jan 26, 2016 27.77 28.09 27.76 28.01 336,721 +0.31(+1.12%)
Jan 25, 2016 27.89 28.07 27.66 27.70 383,399 -0.54(-1.91%)
Jan 22, 2016 27.95 28.29 27.92 28.24 253,361 +0.82(+2.99%)
Jan 21, 2016 27.30 27.60 27.08 27.42 295,892 -0.09(-0.33%)
Jan 20, 2016 27.55 27.59 27.06 27.51 685,742 -0.53(-1.89%)
Jan 19, 2016 28.19 28.23 27.85 28.04 318,002 +0.39(+1.41%)
Jan 15, 2016 27.80 27.65 27.65 27.65 256,800 -0.65(-2.30%)
Jan 14, 2016 28.01 28.41 27.85 28.30 427,867 +0.40(+1.43%)
Jan 13, 2016 28.28 28.51 27.83 27.90 1,088,323 -0.16(-0.57%)
Jan 12, 2016 28.31 28.34 27.86 28.06 333,010 -0.22(-0.78%)
Jan 11, 2016 28.29 28.32 28.02 28.28 386,445 +0.24(+0.86%)
Jan 08, 2016 28.68 28.68 27.98 28.04 421,426 -0.41(-1.44%)
Jan 07, 2016 28.98 29.17 28.33 28.45 647,784 -0.89(-3.03%)
Jan 06, 2016 29.43 29.43 29.19 29.34 197,800 -0.56(-1.87%)
Jan 05, 2016 29.91 29.98 29.75 29.90 177,441 +0.04(+0.13%)
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.