$28.90 -0.39 (%) CANON Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAJ historical data

Date Open High Low Close Volume
9/23/201628.9528.9828.8628.90134,194
9/22/201629.3229.3829.2529.29125,379
9/21/201628.8629.0628.8129.05179,485
9/20/201628.5628.6328.4928.53160,498
9/19/201628.3228.5228.3228.37149,430
9/16/201628.3528.3528.1828.26200,849
9/15/201628.2828.5028.1428.43152,416
9/14/201628.2128.3528.1328.18159,568
9/13/201628.5328.6228.2528.37177,667
9/12/201628.4528.6528.3628.63582,658
9/9/201629.3429.3429.0429.04334,950
9/8/201629.5929.7229.5329.54222,187
9/7/201629.6529.7529.5629.64322,322
9/6/201629.3929.5629.2729.56288,615
9/2/201628.8628.9628.8428.89340,613
9/1/201628.6728.8028.6328.73181,678
8/31/201628.6228.6828.4728.63144,089
8/30/201628.4128.5128.4028.45186,111
8/29/201628.4328.4528.3928.39122,407
8/26/201628.5928.7428.3128.41162,277
8/25/201628.5928.6928.5528.61108,607
8/24/201628.7228.7928.5628.61180,662
8/23/201628.7028.7728.6128.62123,039
8/22/201628.6628.7128.6128.70150,124
8/19/201628.9128.9328.8228.89121,439
8/18/201628.7728.9228.7728.92187,090
8/17/201628.8828.8828.7528.84155,873
8/16/201628.6928.7428.6428.6996,547
8/15/201628.7928.8828.7628.77112,761
8/12/201628.7428.7728.6828.68102,986
8/11/201628.9128.9928.8528.95161,660
8/10/201628.9228.9428.7628.76156,682
8/9/201628.5828.6128.4328.6174,428
8/8/201628.6028.6028.5128.55124,433
8/5/201628.2928.5128.2928.51183,035
8/4/201628.2928.3228.2028.26127,953
8/3/201627.8327.8927.7127.88173,783
8/2/201628.1028.1027.8327.89194,490
8/1/201628.1328.2428.1228.18162,051
7/29/201628.2228.2928.1128.27281,683
7/28/201627.7027.7227.5727.69202,746
7/27/201627.6927.8527.6827.77292,769
7/26/201627.6027.7527.1827.30484,088
7/25/201628.2328.3028.1928.23188,211
7/22/201627.9428.0627.9028.06142,310
7/21/201627.9728.0427.8527.92229,466
7/20/201627.9128.0727.8227.98306,349
7/19/201628.1828.2028.1028.15175,646
7/18/201628.1828.2628.1428.16301,903
7/15/201628.0828.2128.0128.18789,386
7/14/201628.8528.8828.7528.79151,371
7/13/201628.7028.7028.5028.55371,121
7/12/201628.6828.9228.6628.851,286,681
7/11/201628.4528.7228.4328.64347,883
7/8/201628.0828.2227.9828.19544,175
7/7/201628.0728.1827.9128.05519,654
7/6/201628.1228.2227.9928.22937,326
7/5/201628.5428.5428.2428.32428,379
7/1/201628.4528.4528.1328.36404,604
6/30/201628.5528.6428.3728.61360,916
6/29/201628.5428.7528.5228.65345,882
6/28/201628.2528.5028.2128.46593,049
6/27/201628.7428.7427.8527.99394,933
6/24/201629.1629.4529.1629.18313,470
6/23/201629.7829.9929.7529.99325,929
6/22/201629.6329.7229.5029.50144,517
6/21/201629.6129.7729.5329.64556,806
6/20/201629.2729.3229.0329.04211,157
6/17/201628.8029.0028.7128.89186,131
6/16/201628.4928.7528.3428.70275,789
6/15/201628.3628.5428.3628.41201,173
6/14/201628.1628.2327.9628.11181,277
6/13/201628.4228.6328.2928.32202,629
6/10/201628.7428.7428.4728.55130,287
6/9/201629.0529.0528.8828.92161,612
6/8/201629.1829.2229.1029.15131,553
6/7/201629.2329.3029.1429.15179,120
6/6/201628.9929.2428.9929.17162,460
6/3/201628.7228.8528.6528.81219,371
6/2/201628.6828.8528.6128.85249,614
6/1/201628.9028.9528.8628.93112,296
5/31/201628.8828.9528.7328.85187,986
5/27/201628.5028.5728.5028.57143,276
5/26/201628.4928.5828.4428.56314,476
5/25/201628.4628.6528.4628.61199,641
5/24/201628.2928.5328.2528.46316,385
5/23/201628.2028.3128.1628.17279,539
5/20/201628.0628.2028.0128.10181,042
5/19/201627.8727.8927.6927.83199,092
5/18/201628.1728.3428.0628.14326,423
5/17/201628.2328.2627.9628.04345,434
5/16/201628.1928.4328.1928.36309,349
5/13/201627.9628.0027.7827.84277,093
5/12/201628.2428.3427.9728.09282,544
5/11/201628.1828.3127.9528.04235,870
5/10/201628.1728.4028.1428.37223,506
5/9/201627.8827.9427.6727.72251,077
5/6/201627.9328.0627.8328.01353,877
5/5/201627.8327.9427.8027.93315,157
5/4/201627.8527.9927.7627.80359,512
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center