Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canon Inc [F] (OP: CAJFF )

28.31 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2010 45.20 45.20 45.20 45.20 0 -0.99(-2.14%)
Apr 20, 2010 46.19 46.19 46.19 46.19 0 +0.94(+2.08%)
Apr 13, 2010 45.25 45.25 45.25 45.25 12,000 -1.15(-2.48%)
Apr 08, 2010 46.40 46.40 46.40 46.40 78,000 -1.50(-3.13%)
Apr 07, 2010 47.50 47.90 47.50 47.90 21,500 +1.60(+3.46%)
Mar 26, 2010 46.30 46.30 46.30 46.30 0 +0.49(+1.08%)
Mar 25, 2010 45.81 45.81 45.80 45.80 70,000 -0.70(-1.49%)
Mar 15, 2010 46.50 46.50 46.50 46.50 0 +5.20(+12.60%)
Feb 24, 2010 41.30 41.30 41.30 41.30 0 +1.80(+4.54%)
Feb 11, 2010 39.50 39.50 39.50 180,000 +0.57(+1.46%)
Feb 08, 2010 38.93 38.93 38.93 0 -1.06(-2.64%)
Feb 02, 2010 39.99 39.99 39.99 0 +0.77(+1.98%)
Feb 01, 2010 39.23 39.23 39.22 39.22 100,000 -3.86(-8.97%)
Jan 04, 2010 43.08 43.08 43.08 43.08 150,000 +0.00(+0.00%)
Dec 28, 2009 43.08 43.08 43.08 0 -0.57(-1.31%)
Dec 24, 2009 43.65 43.65 43.65 43.65 1,000 +1.40(+3.31%)
Dec 14, 2009 42.25 42.25 42.25 42.25 0 +1.25(+3.05%)
Dec 08, 2009 41.00 41.00 41.00 41.00 0 +3.06(+8.07%)
Nov 20, 2009 37.94 37.94 37.94 37.94 0 +0.34(+0.90%)
Nov 06, 2009 37.60 37.60 37.60 0 +0.10(+0.27%)
Oct 07, 2009 37.50 37.50 37.50 0 -1.15(-2.98%)
Oct 01, 2009 38.65 38.65 38.65 38.65 0 -1.92(-4.73%)
Sep 30, 2009 40.57 40.57 40.57 40.57 2,500 +0.17(+0.42%)
Sep 24, 2009 40.40 40.40 40.40 0 +1.15(+2.93%)
Sep 11, 2009 39.25 39.25 39.25 0 +0.90(+2.35%)
Sep 09, 2009 38.35 38.35 38.35 0 +2.60(+7.27%)
Aug 12, 2009 35.75 35.75 35.75 40,000 +0.00(+0.00%)
Aug 06, 2009 35.75 35.75 35.75 0 -1.05(-2.85%)
Jul 31, 2009 36.80 36.80 36.80 11,700 +0.85(+2.36%)
Jul 29, 2009 35.95 35.95 35.95 0 +3.15(+9.60%)
Jul 17, 2009 32.80 32.80 32.80 0 -0.10(-0.30%)
Jun 23, 2009 32.90 32.90 32.90 0 +0.20(+0.61%)
Jun 17, 2009 32.70 32.70 32.70 0 -1.43(-4.19%)
Jun 10, 2009 34.13 34.13 34.13 34.13 0 +0.52(+1.56%)
Jun 09, 2009 33.61 33.61 33.61 33.61 400 +1.06(+3.25%)
Jun 03, 2009 32.55 32.55 32.55 32.55 0 -0.79(-2.37%)
Jun 01, 2009 33.34 33.34 33.34 33.34 0 +0.20(+0.60%)
May 28, 2009 33.14 33.14 33.14 33.14 300,000 +0.29(+0.88%)
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.