Indicators

Canon Inc ADR (NY: CAJ )

21.63 UNCHANGED

Last Price Updated: 7:00 PM EST, Mar 6, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.06	20.52	20.06	20.21	1,110,439	-0.06(-0.27%)
Mar 30, 2009	20.50	20.56	20.07	20.27	968,324	-1.08(-5.06%)
Mar 26, 2009	20.90	21.44	20.86	21.34	1,332,605	+0.80(+3.90%)
Mar 25, 2009	20.19	20.89	20.15	20.54	1,793,608	+0.38(+1.86%)
Mar 24, 2009	20.02	20.47	19.92	20.17	1,006,290	-0.38(-1.83%)
Mar 23, 2009	20.14	20.58	20.13	20.54	1,645,483	+1.72(+9.13%)
Mar 20, 2009	19.32	19.47	18.81	18.82	1,939,047	-0.71(-3.64%)
Mar 19, 2009	19.73	19.96	19.52	19.53	1,662,553	+0.38(+2.00%)
Mar 18, 2009	18.43	19.35	18.34	19.15	1,933,161	-0.08(-0.40%)
Mar 17, 2009	18.69	19.25	18.52	19.23	1,596,963	+0.67(+3.60%)
Mar 16, 2009	18.55	19.08	18.34	18.56	1,881,097	+0.68(+3.82%)
Mar 13, 2009	17.52	17.98	17.45	17.88	0	+0.97(+5.72%)
Mar 12, 2009	16.40	16.92	16.21	16.91	1,063,851	+0.56(+3.41%)
Mar 11, 2009	16.08	16.46	16.08	16.35	1,041,160	+0.61(+3.89%)
Mar 10, 2009	15.27	15.79	15.11	15.74	928,162	+0.76(+5.07%)
Mar 09, 2009	15.09	15.32	14.78	14.98	1,777,411	-0.37(-2.40%)
Mar 06, 2009	15.43	15.73	14.97	15.35	0	+0.15(+0.96%)
Mar 05, 2009	15.66	15.79	15.13	15.20	834,175	-1.42(-8.54%)
Mar 04, 2009	16.50	16.83	16.37	16.62	1,211,759	+0.00(+0.00%)

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.