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 (%)
Feb 27, 2009	17.43	17.73	17.35	17.48	0	+0.37(+2.16%)
Feb 26, 2009	17.68	17.79	17.01	17.11	2,042,718	-0.63(-3.53%)
Feb 25, 2009	17.71	18.05	17.47	17.74	1,885,403	+0.23(+1.31%)
Feb 24, 2009	16.90	17.61	16.90	17.51	1,718,955	+0.75(+4.49%)
Feb 23, 2009	17.38	17.42	16.68	16.76	1,477,069	-0.03(-0.17%)
Feb 20, 2009	16.61	16.99	16.52	16.78	1,313,826	-0.21(-1.23%)
Feb 19, 2009	17.27	17.47	16.94	16.99	1,074,925	-0.39(-2.24%)
Feb 18, 2009	17.38	17.70	17.16	17.38	2,208,306	+0.11(+0.64%)
Feb 17, 2009	17.59	17.70	17.27	17.27	1,458,538	-1.19(-6.45%)
Feb 13, 2009	18.59	18.72	18.41	18.46	941,340	-0.18(-0.97%)
Feb 12, 2009	18.62	18.69	18.17	18.64	1,030,727	-0.64(-3.32%)
Feb 11, 2009	19.24	19.55	19.05	19.28	729,796	+0.01(+0.04%)
Feb 10, 2009	19.98	19.99	19.14	19.28	1,419,373	-0.72(-3.62%)
Feb 09, 2009	19.59	20.13	19.59	20.00	892,454	+0.01(+0.04%)
Feb 06, 2009	19.46	20.14	19.46	19.99	901,639	+0.78(+4.06%)
Feb 05, 2009	18.71	19.38	18.64	19.21	1,432,825	-0.15(-0.79%)
Feb 04, 2009	19.47	19.79	19.21	19.37	1,253,973	+0.25(+1.31%)
Feb 03, 2009	18.74	19.19	18.55	19.12	1,140,204	+0.84(+4.61%)

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.