Canon Inc Historical Data - CNN1 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Canon Inc (CNN1)
Canon Inc (CNN1) Historical

Canon Inc (CNN1)

30.64

-0.21

( -0.68% )

Updated: 11:48:12

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736198820	30.84	-0.96	-3.02	30.73	31.07	30.59	795
1735939620	31.8	0.68	2.19	31.21	31.8	31.14	1147
1735853220	31.12	0.24	0.78	31.15	31.15	30.78	1274
1735594020	30.88	-0.39	-1.25	31.4	31.42	30.88	318
1735334820	31.27	-0.26	-0.82	31.75	31.76	31.27	504
1734989220	31.53	0.07	0.22	31.34	31.89	31.34	1392
1734730020	31.46	0.1	0.32	31.47	31.47	31.42	493
1734643620	31.36	0.41	1.32	31.33	31.36	30.94	432
1734557220	30.95	0.24	0.78	31.31	31.34	30.79	2758
1734470820	30.71	-0.1	-0.32	30.79	30.82	30.56	2663
1734384420	30.81	-0.19	-0.61	31	31.4	30.8	624
1734125220	31	-0.52	-1.65	31.61	31.61	30.84	5452
1734038820	31.52	-0.07	-0.22	31.35	31.88	31.35	43
1733952420	31.59	0.33	1.06	31.16	31.59	31.06	1926
1733866020	31.26	0.2	0.64	31.26	31.26	31.26	4
1733779620	31.06	-0.11	-0.35	31.49	31.49	31.03	3179
1733520420	31.17	0.28	0.91	31.12	31.34	31.12	27
1733434020	30.89	0.19	0.62	31.26	31.26	30.89	184
1733347620	30.7	-0.65	-2.07	30.83	30.83	30.39	571
1733261220	31.35	0.37	1.19	31.09	31.35	31.09	777
1733174820	30.98	0.77	2.55	30.52	30.98	30.52	3947
1732915620	30.21	-0.71	-2.30	30.82	30.82	30.21	273
1732829220	30.92	0.33	1.08	30.57	30.92	30.57	45
1732742820	30.59	-0.34	-1.10	30.65	30.77	30.59	343
1732656420	30.93	-0.01	-0.03	30.43	30.93	30.43	507
1732570020	30.94	-0.57	-1.81	31.13	31.5	30.94	831
1732310820	31.51	0.82	2.67	30.99	31.56	30.99	4229
1732224420	30.69	0.35	1.15	30.65	30.75	30.42	3922
1732138020	30.34	-0.05	-0.16	30.36	30.36	30.17	2014
1732051620	30.39	-0.01	-0.03	30.5	30.65	30.39	273
1731965220	30.4	-0.27	-0.88	30.44	30.69	30.25	620
1731705960	30.67	-0.01	-0.03	30.47	30.82	30.47	284
1731619560	30.68	0.32	1.05	30.68	30.91	30.68	580
1731533160	30.36	0.02	0.07	29.98	30.4	29.98	333
1731446820	30.34	-0.28	-0.91	30.48	30.48	30.34	659
1731360420	30.62	0.51	1.69	30.52	30.75	30.26	2983
1731101220	30.11	-0.7	-2.27	30.51	30.53	30.11	2887
1731014760	30.81	0.82	2.73	30.45	30.81	30.42	406
1730928360	29.99	0.05	0.17	30	30.2	29.5	2133
1730841960	29.94	0.16	0.54	29.99	30.05	29.65	962
1730755560	29.78	-0.13	-0.43	29.55	29.78	29.23	1291
1730496360	29.91	0.77	2.64	29.55	29.91	29.4	1714
1730409960	29.14	-1.43	-4.68	29.76	29.79	29.14	681
1730323560	30.57	0.97	3.28	30.89	30.89	30.5	1304
1730237160	29.6	-0.58	-1.92	30.56	30.72	29.6	3140
1730150760	30.18	1.18	4.07	30	30.34	30	9071
1729888020	29	-0.99	-3.30	30.1	30.1	29	3144
1729801560	29.99	0.29	0.98	30.5	30.5	29.21	1025
1729715160	29.7	-0.87	-2.85	30.5	30.5	29.7	865
1729628760	30.57	-0.29	-0.94	30.57	30.57	30.57	250
1729542360	30.86	-0.5	-1.59	31.12	31.12	30.75	124
1729283160	31.36	0.34	1.10	31	31.36	31	220
1729196760	31.02	-0.24	-0.77	31.36	31.36	30.93	555
1729110360	31.26	0.3	0.97	31.49	31.49	31.16	463
1729023960	30.96	0.07	0.23	31.22	31.44	30.62	2557
1728937620	30.89	-0.05	-0.16	30.9	31.2	30.85	83
1728678360	30.94	-0.28	-0.90	31.11	31.33	30.94	16
1728591960	31.22	0.41	1.33	31.05	31.4	30.81	2589
1728505560	30.81	-0.01	-0.03	30.96	31.19	30.75	327
1728419160	30.82	0.82	2.73	30.46	31	30.46	1792
1728332760	30	0.15	0.50	30.01	30.29	30	999

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions