Canon Historical Data - CAJ

CAJ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 28.03 0.12 0.43% 27.97 28.03 27.86 93,240
Jan 22 2020 27.91 -0.12 -0.43% 27.99 27.99 27.84 205,080
Jan 21 2020 28.03 0.00 +0.00% 28.02 28.08 27.97 0
Jan 21 2020 28.03 0.03 0.11% 28.02 28.08 27.97 106,265
Jan 20 2020 28.00 0.00 +0.00% 27.93 28.00 27.89 0
Jan 17 2020 28.00 0.06 0.21% 27.93 28.00 27.89 69,932
Jan 16 2020 27.94 0.01 0.04% 27.97 28.01 27.85 117,830
Jan 15 2020 27.93 -0.02 -0.07% 27.99 28.05 27.89 203,869
Jan 14 2020 27.95 -0.10 -0.36% 27.98 28.00 27.92 308,421
Jan 13 2020 28.05 0.15 0.54% 27.99 28.09 27.89 194,276
Jan 10 2020 27.90 -0.23 -0.82% 27.98 28.02 27.87 177,256
Jan 09 2020 28.13 0.03 0.11% 28.10 28.14 28.04 148,144
Jan 08 2020 28.10 0.12 0.43% 28.01 28.18 28.00 111,199
Jan 07 2020 27.98 0.13 0.47% 28.05 28.07 27.915 130,182
Jan 06 2020 27.85 0.28 1.02% 27.67 28.20 27.67 184,418
Jan 03 2020 27.57 0.01 0.04% 27.87 27.87 27.38 231,327
Jan 02 2020 27.56 0.00 +0.00% 27.45 27.58 27.4127 0
Jan 02 2020 27.56 0.21 0.77% 27.45 27.58 27.4127 132,942
Jan 01 2020 27.35 0.00 +0.00% 27.23 27.35 27.2001 0
Dec 31 2019 27.35 0.05 0.18% 27.23 27.35 27.2001 213,800
Dec 30 2019 27.30 -0.10 -0.36% 27.39 27.43 27.25 189,552
Dec 27 2019 27.40 -0.71 -2.53% 27.58 27.67 27.37 245,714
Dec 26 2019 28.11 0.00 +0.00% 28.03 28.11 28.007 0
Dec 26 2019 28.11 0.11 0.39% 28.03 28.11 28.007 239,262
Dec 25 2019 28.00 0.00 +0.00% 28.08 28.08 27.99 0
Dec 24 2019 28.00 -0.10 -0.36% 28.08 28.08 27.99 81,045
Dec 23 2019 28.10 -0.02 -0.07% 28.01 28.12 28.00 176,224
Dec 20 2019 28.12 -0.15 -0.53% 28.17 28.245 28.10 242,657
Dec 19 2019 28.27 -0.13 -0.46% 28.25 28.36 28.25 130,383
Dec 18 2019 28.40 0.00 +0.00% 28.27 28.50 28.27 0
Dec 18 2019 28.40 0.21 0.74% 28.27 28.50 28.27 122,687
Dec 17 2019 28.19 -0.06 -0.21% 28.13 28.295 28.13 148,300
Dec 16 2019 28.25 0.12 0.43% 28.18 28.34 28.16 183,553
Dec 13 2019 28.13 -0.23 -0.81% 28.08 28.50 27.99 213,922
Dec 12 2019 28.36 0.05 0.18% 28.05 28.39 28.05 248,297
Dec 11 2019 28.31 0.20 0.71% 28.12 28.37 28.08 252,950
Dec 10 2019 28.11 -0.03 -0.11% 28.12 28.20 28.06 130,584
Dec 09 2019 28.14 -0.16 -0.57% 28.20 28.22 28.14 148,643
Dec 06 2019 28.30 0.00 +0.00% 28.35 28.39 28.30 0
Dec 06 2019 28.30 0.25 0.89% 28.35 28.39 28.30 247,865
Dec 05 2019 28.05 -0.17 -0.6% 28.00 28.25 28.00 198,661
Dec 04 2019 28.22 0.53 1.91% 27.98 28.28 27.92 492,406
Dec 03 2019 27.69 0.15 0.54% 27.57 27.75 27.53 234,651
Dec 02 2019 27.54 -0.10 -0.36% 27.71 27.75 27.42 257,024
Nov 29 2019 27.64 0.00 +0.00% 27.76 27.76 27.61 0
Nov 29 2019 27.64 -0.18 -0.65% 27.76 27.76 27.61 102,588
Nov 28 2019 27.82 0.00 +0.00% 27.74 27.84 27.70 0
Nov 27 2019 27.82 0.15 0.54% 27.74 27.84 27.70 366,011
Nov 26 2019 27.67 0.00 +0.00% 27.68 27.69 27.615 0
Nov 26 2019 27.67 -0.01 -0.04% 27.68 27.69 27.615 192,215
Nov 25 2019 27.68 0.22 0.8% 27.50 27.68 27.50 119,152
Nov 22 2019 27.46 -0.01 -0.04% 27.47 27.52 27.36 174,084
Nov 21 2019 27.47 0.12 0.44% 27.50 27.51 27.41 147,391
Nov 20 2019 27.35 -0.39 -1.41% 27.55 27.55 26.25 271,645
Nov 19 2019 27.74 -0.07 -0.25% 27.84 27.8568 27.73 156,261
Nov 18 2019 27.81 0.01 0.04% 27.91 27.91 27.79 148,053
Nov 15 2019 27.80 0.16 0.58% 27.75 27.84 27.70 129,955
Nov 14 2019 27.64 -0.19 -0.68% 27.67 27.70 27.53 126,307
Nov 13 2019 27.83 0.09 0.32% 27.63 27.83 27.63 235,334
Nov 12 2019 27.74 0.09 0.33% 27.83 27.83 27.71 189,304
Nov 11 2019 27.65 0.06 0.22% 27.53 27.80 27.52 504,897
Nov 08 2019 27.59 0.06 0.22% 27.52 27.61 27.45 122,745
Nov 07 2019 27.53 0.21 0.77% 27.45 27.57 27.44 138,023
Nov 06 2019 27.32 -0.22 -0.8% 27.43 27.47 27.32 208,955
Nov 05 2019 27.54 0.00 +0.00% 27.60 27.65 27.54 0
Nov 05 2019 27.54 -0.13 -0.47% 27.60 27.65 27.54 203,606
Nov 04 2019 27.67 0.02 0.07% 27.62 27.70 27.59 157,210
Nov 01 2019 27.65 0.00 +0.00% 27.37 27.65 27.36 0
Nov 01 2019 27.65 0.55 2.03% 27.37 27.65 27.36 235,271
Oct 31 2019 27.10 0.00 +0.00% 27.23 27.28 27.00 0
Oct 31 2019 27.10 -0.24 -0.88% 27.23 27.28 27.00 156,608
Oct 30 2019 27.34 0.66 2.47% 27.19 27.34 27.16 329,484
Oct 29 2019 26.68 0.74 2.85% 26.58 26.79 26.46 612,571
Oct 28 2019 25.94 -1.33 -4.88% 26.29 27.00 25.71 1,083,271


Your Recent History
NYSE
CAJ
Canon
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.