Canon Inc ADR (CAJ) Historical Stock Data
22.19 ↑0.00 (0.00%)
As of March 6, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, CAJ is up 0.08% a day on average. There have been 19 days where Canon Inc ADR closed green and 11 days where CAJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 22.16 | 22.19 | ↑$0.03 (0.14%) | 22.08 | 22.26 | 63.86K |
| 2023-03-31 | 0.26 | 0.27 | ↑$0.01 (3.85%) | 0.26 | 0.27 | 148.55K |
| 2023-03-24 | 21.71 | 21.77 | ↑$0.06 (0.28%) | 21.71 | 21.84 | 49.35K |
| 2023-03-17 | 21.21 | 21.54 | ↑$0.33 (1.56%) | 21.21 | 21.74 | 50.86K |
| 2023-03-10 | 21.64 | 21.77 | ↑$0.13 (0.58%) | 21.64 | 21.94 | 57.42K |
| 2023-03-06 | 21.63 | 21.63 | ↑$0.00 (0.00%) | 21.59 | 21.79 | 0.93M |
| 2023-03-03 | 21.65 | 21.66 | ↑$0.01 (0.05%) | 21.51 | 21.71 | 332.24K |
| 2023-03-02 | 21.41 | 21.53 | ↑$0.12 (0.56%) | 21.35 | 21.53 | 353.21K |
| 2023-03-01 | 21.64 | 21.57 | ↓$0.07 (-0.32%) | 21.51 | 21.65 | 449.73K |
| 2023-02-28 | 21.55 | 21.47 | ↓$0.08 (-0.37%) | 21.41 | 21.56 | 619.75K |
| 2023-02-27 | 21.80 | 21.85 | ↑$0.05 (0.23%) | 21.80 | 21.95 | 480.23K |
| 2023-02-24 | 21.60 | 21.47 | ↓$0.13 (-0.60%) | 21.44 | 21.61 | 603.38K |
| 2023-02-23 | 21.68 | 21.74 | ↑$0.06 (0.28%) | 21.53 | 21.76 | 345.62K |
| 2023-02-22 | 21.76 | 21.58 | ↓$0.18 (-0.83%) | 21.57 | 21.77 | 389.86K |
| 2023-02-21 | 21.91 | 21.85 | ↓$0.06 (-0.27%) | 21.82 | 21.97 | 389.37K |
| 2023-02-17 | 21.77 | 21.89 | ↑$0.12 (0.55%) | 21.72 | 21.91 | 366.67K |
| 2023-02-16 | 21.60 | 21.66 | ↑$0.06 (0.28%) | 21.55 | 21.73 | 345.16K |
| 2023-02-15 | 21.64 | 21.74 | ↑$0.10 (0.46%) | 21.63 | 21.77 | 291.88K |
| 2023-02-14 | 21.74 | 21.74 | ↑$0.00 (0.00%) | 21.65 | 21.87 | 353.92K |
| 2023-02-10 | 22.15 | 22.04 | ↓$0.11 (-0.50%) | 21.95 | 22.15 | 424.91K |
| 2023-02-09 | 22.25 | 22.05 | ↓$0.20 (-0.90%) | 22.03 | 22.30 | 350.17K |
| 2023-02-08 | 22.00 | 21.94 | ↓$0.06 (-0.27%) | 21.87 | 22.05 | 371.82K |
| 2023-02-07 | 22.10 | 22.24 | ↑$0.14 (0.63%) | 22.01 | 22.24 | 386.13K |
| 2023-02-06 | 22.19 | 22.10 | ↓$0.09 (-0.41%) | 21.89 | 22.19 | 499.52K |
| 2023-02-03 | 22.24 | 22.22 | ↓$0.02 (-0.09%) | 22.16 | 22.34 | 437.67K |
| 2023-02-02 | 22.31 | 22.33 | ↑$0.02 (0.09%) | 22.24 | 22.43 | 506.98K |
| 2023-02-01 | 22.02 | 22.44 | ↑$0.42 (1.91%) | 22.02 | 22.46 | 736.55K |
| 2023-01-31 | 22.05 | 22.20 | ↑$0.15 (0.68%) | 22.01 | 22.43 | 1.18M |
| 2023-01-30 | 22.46 | 21.27 | ↓$1.19 (-5.30%) | 21.01 | 22.46 | 1.98M |
| 2023-01-27 | 22.71 | 22.72 | ↑$0.01 (0.04%) | 22.65 | 22.80 | 259.14K |
Create an account or log in to view more rows.
$CAJ I love this stonk!
$CAJ Wish I shorted
$CAJ hold and buy… go green go!!!
$CAJ get over the hump
$CAJ eyeing for a scalp
$CAJ here to raid
$CAJ Bull flag forming?
$CAJ f this stock
$CAJ I need a smoke after this trade
$CAJ nice day!