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 26, 2012 46.11 46.11 46.11 0 +0.08(+0.17%)
Apr 23, 2012 46.03 46.03 46.03 0 -0.32(-0.69%)
Apr 20, 2012 46.35 46.35 46.35 46.35 200 +0.08(+0.17%)
Apr 19, 2012 46.23 46.27 46.23 46.27 22,600 -0.18(-0.39%)
Apr 18, 2012 46.46 46.46 46.45 46.45 1,700 +0.03(+0.06%)
Apr 17, 2012 46.42 46.45 46.42 46.42 200 -0.03(-0.06%)
Apr 12, 2012 46.45 46.45 46.45 200 +0.69(+1.51%)
Apr 10, 2012 45.76 45.76 45.76 0 -0.59(-1.27%)
Apr 09, 2012 46.44 46.46 46.35 46.35 10,200 -0.42(-0.90%)
Apr 04, 2012 46.77 46.77 46.77 0 -1.28(-2.66%)
Apr 03, 2012 48.05 48.05 48.05 48.05 200 -0.39(-0.81%)
Apr 02, 2012 48.00 48.44 48.00 48.44 37,100 +0.69(+1.45%)
Mar 30, 2012 47.75 47.75 47.75 47.75 2,600 -0.15(-0.31%)
Mar 29, 2012 47.90 47.90 47.90 47.90 200 +0.10(+0.22%)
Mar 28, 2012 47.78 47.80 47.78 47.80 43,600 +1.00(+2.13%)
Mar 26, 2012 46.80 46.80 46.80 20,000 +0.45(+0.97%)
Mar 21, 2012 46.35 46.35 46.35 100 -0.90(-1.90%)
Mar 16, 2012 47.25 47.25 47.25 0 +0.41(+0.88%)
Mar 15, 2012 47.67 47.67 46.84 46.84 682 +1.99(+4.44%)
Mar 13, 2012 44.85 44.85 44.85 0 -0.32(-0.71%)
Mar 12, 2012 45.17 45.17 45.17 45.17 22,000 +0.05(+0.11%)
Feb 29, 2012 45.12 45.12 45.12 0 -0.80(-1.73%)
Feb 28, 2012 45.50 45.91 45.50 45.91 20,117 +0.77(+1.72%)
Feb 27, 2012 45.12 45.14 45.12 45.14 19,400 +0.13(+0.30%)
Feb 23, 2012 45.01 45.01 45.01 45.01 0 +0.71(+1.59%)
Feb 22, 2012 44.30 44.30 44.30 44.30 375 -0.83(-1.84%)
Feb 21, 2012 45.29 45.29 45.11 45.13 36,000 +0.42(+0.94%)
Feb 14, 2012 44.71 44.71 44.71 0 -0.04(-0.08%)
Feb 09, 2012 44.75 44.75 44.75 0 +0.62(+1.40%)
Feb 06, 2012 44.13 44.13 44.13 0 +0.23(+0.52%)
Feb 03, 2012 43.90 43.90 43.90 43.90 120 +1.18(+2.76%)
Feb 01, 2012 42.72 42.72 42.72 0 -0.50(-1.16%)
Jan 31, 2012 43.40 43.40 43.21 43.22 89,187 -1.00(-2.26%)
Jan 30, 2012 44.22 44.22 44.22 44.22 78,600 -0.78(-1.73%)
Jan 26, 2012 45.00 45.00 45.00 45.00 0 +1.60(+3.69%)
Jan 18, 2012 43.40 43.40 43.40 43.40 0 +0.20(+0.46%)
Jan 13, 2012 43.20 43.20 43.20 0 +0.30(+0.70%)
Jan 11, 2012 42.90 42.90 42.90 0 -0.41(-0.95%)
Jan 09, 2012 43.31 43.31 43.31 0 -1.24(-2.78%)
Jan 04, 2012 44.55 44.55 44.55 0 +0.26(+0.59%)
Dec 23, 2011 44.29 44.29 44.29 44.29 0 +0.22(+0.49%)
Dec 21, 2011 44.07 44.07 44.07 44.07 500 +0.62(+1.43%)
Dec 19, 2011 43.45 43.45 43.45 43.45 0 -0.96(-2.16%)
Dec 12, 2011 44.41 44.41 44.41 44.41 0 -0.10(-0.22%)
Dec 09, 2011 44.51 44.51 44.51 44.51 100 -0.72(-1.59%)
Nov 30, 2011 45.23 45.23 45.23 0 +1.61(+3.69%)
Nov 29, 2011 43.62 43.62 43.62 43.62 50,000 +0.91(+2.13%)
Nov 28, 2011 42.71 42.71 42.71 42.71 400 +1.11(+2.67%)
Nov 23, 2011 41.60 41.60 41.60 0 -1.90(-4.37%)
Nov 18, 2011 43.50 43.50 43.50 0 +0.09(+0.21%)
Nov 17, 2011 43.41 43.41 43.41 43.41 200 -0.63(-1.43%)
Nov 16, 2011 44.02 44.04 44.02 44.04 22,200 +0.06(+0.14%)
Nov 15, 2011 43.98 43.98 43.98 43.98 700 -0.04(-0.09%)
Nov 14, 2011 44.28 44.28 43.85 44.02 76,781 -0.80(-1.78%)
Nov 11, 2011 44.82 44.82 44.81 44.82 200,000 +1.52(+3.51%)
Nov 10, 2011 43.30 43.30 43.30 43.30 4,000 -0.40(-0.92%)
Nov 09, 2011 43.69 43.70 43.69 43.70 26,000 -0.72(-1.62%)
Nov 08, 2011 44.42 44.42 44.42 44.42 44,200 +0.02(+0.05%)
Nov 04, 2011 44.40 44.40 44.40 0 -0.76(-1.68%)
Nov 02, 2011 45.16 45.16 45.16 0 -1.94(-4.11%)
Oct 28, 2011 47.09 47.09 47.09 0 -0.20(-0.41%)
Oct 27, 2011 47.30 47.30 47.29 47.29 70,000 +1.08(+2.34%)
Oct 26, 2011 45.60 46.21 45.60 46.21 10,400 +0.80(+1.76%)
Oct 25, 2011 45.41 45.41 45.41 45.41 200 +0.33(+0.74%)
Oct 19, 2011 45.08 45.08 45.08 0 -1.18(-2.56%)
Oct 12, 2011 46.26 46.26 46.26 0 +0.93(+2.05%)
Oct 07, 2011 45.33 45.33 45.33 0 +0.17(+0.38%)
Oct 05, 2011 45.16 45.16 45.16 0 +1.66(+3.82%)
Oct 04, 2011 43.50 43.50 43.50 43.50 200 -1.40(-3.12%)
Oct 03, 2011 45.24 45.24 44.90 44.90 93,100 -0.90(-1.97%)
Sep 29, 2011 45.80 45.80 45.80 45.80 0 +0.50(+1.10%)
Sep 28, 2011 45.33 45.33 45.30 45.30 400 +1.37(+3.12%)
Sep 26, 2011 43.93 43.93 43.93 43.93 0 +0.93(+2.16%)
Sep 22, 2011 43.00 43.00 43.00 0 -1.31(-2.96%)
Sep 20, 2011 44.31 44.31 44.31 0 +0.08(+0.18%)
Sep 16, 2011 44.23 44.23 44.23 0 +0.75(+1.72%)
Sep 14, 2011 43.48 43.48 43.48 43.48 16,000 -1.10(-2.47%)
Sep 13, 2011 44.55 44.58 44.55 44.58 18,200 -1.02(-2.24%)
Sep 07, 2011 45.60 45.60 45.60 45.60 25,800 -1.20(-2.56%)
Sep 01, 2011 46.80 46.80 46.80 0 -0.50(-1.06%)
Aug 31, 2011 47.28 47.31 47.28 47.30 20,200 +0.79(+1.70%)
Aug 29, 2011 46.51 46.51 46.51 0 +1.31(+2.90%)
Aug 26, 2011 45.55 45.55 45.20 45.20 400 -0.10(-0.22%)
Aug 25, 2011 45.30 45.30 45.30 45.30 2,300 +0.08(+0.18%)
Aug 19, 2011 45.22 45.22 45.22 0 -1.98(-4.19%)
Aug 12, 2011 47.20 47.20 47.20 0 +1.75(+3.85%)
Aug 11, 2011 44.96 45.45 44.96 45.45 600 +0.88(+1.97%)
Aug 10, 2011 44.57 44.57 44.57 44.57 200 -1.31(-2.86%)
Aug 04, 2011 45.88 45.88 45.88 45.88 0 -1.69(-3.55%)
Aug 03, 2011 47.57 47.57 47.57 47.57 100 -1.12(-2.30%)
Aug 01, 2011 48.69 48.69 48.69 0 -0.06(-0.12%)
Jul 27, 2011 48.75 48.75 48.75 0 -0.88(-1.77%)
Jul 26, 2011 49.41 49.67 49.41 49.63 1,800 +2.53(+5.37%)
Jul 20, 2011 47.10 47.10 47.10 0 -0.25(-0.52%)
Jul 18, 2011 47.35 47.35 47.35 0 -0.60(-1.25%)
Jul 08, 2011 47.95 47.95 47.95 0 +0.48(+1.01%)
Jun 30, 2011 47.47 47.47 47.47 0 +1.32(+2.86%)
Jun 23, 2011 46.15 46.15 46.15 0 -0.44(-0.94%)
Jun 21, 2011 46.59 46.59 46.59 41,800 +0.44(+0.95%)
Jun 10, 2011 46.15 46.15 46.15 46.15 19,200 -0.65(-1.38%)
Jun 08, 2011 46.80 46.80 46.80 0 -1.14(-2.38%)
Jun 01, 2011 47.94 47.94 47.94 0 +1.89(+4.10%)
May 12, 2011 46.05 46.05 46.05 0 -1.68(-3.52%)
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.