$29.83 0.00 (%) CANON Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAJ historical data

Date Open High Low Close Volume
12/7/201629.4829.8329.4829.83282,227
12/6/201628.9929.1128.8929.10226,228
12/5/201628.8829.0728.8729.00201,911
12/2/201628.8228.9028.7328.87447,941
12/1/201628.7728.8128.5628.64273,072
11/30/201628.9328.9728.8828.91346,034
11/29/201628.7028.8328.6028.75231,204
11/28/201628.5028.6528.4228.63317,027
11/25/201628.0028.2827.9528.25225,397
11/23/201628.0828.1027.9828.08369,088
11/22/201628.2028.3428.1728.21239,754
11/21/201628.1028.1628.0628.15180,146
11/18/201628.2328.2327.9728.19535,788
11/17/201628.3928.4728.3528.45363,838
11/16/201628.0828.1728.0128.03309,966
11/15/201627.9728.1327.9728.08672,192
11/14/201628.0028.0727.8528.03273,050
11/11/201627.9427.9427.7827.87194,027
11/10/201628.0428.1127.8127.93432,239
11/9/201628.3828.7328.3628.50587,486
11/8/201628.2928.5428.2628.43247,859
11/7/201628.4028.4028.2028.36432,328
11/4/201628.6128.6928.5328.58457,528
11/3/201628.7928.8428.6028.63716,427
11/2/201628.8428.8928.6728.70225,453
11/1/201628.7328.7328.5128.61404,109
10/31/201628.6228.7328.5928.72236,716
10/28/201628.3428.4628.2828.41714,509
10/27/201628.2628.3728.0428.141,063,927
10/26/201628.5628.6027.8227.96724,814
10/25/201629.3629.4329.3029.38195,249
10/24/201629.4829.4929.3629.48101,060
10/21/201629.3329.4129.2429.34169,501
10/20/201629.1829.2329.0929.18192,822
10/19/201629.2529.4029.1829.19144,364
10/18/201629.1729.2529.0829.24222,393
10/17/201629.0029.0428.9228.95262,755
10/14/201628.8728.9528.8028.81190,833
10/13/201628.7228.8628.7128.74173,741
10/12/201628.8928.9028.8028.86132,443
10/11/201629.0629.0628.8828.96234,096
10/10/201629.0129.1329.0029.06180,069
10/7/201629.0429.0428.8529.02120,388
10/6/201628.8828.9328.8028.85217,133
10/5/201629.0229.0628.9329.01120,191
10/4/201628.9529.0128.7328.81301,726
10/3/201629.0329.0428.9329.00180,791
9/30/201628.9829.1428.8829.03190,913
9/29/201629.2429.2929.0929.15201,320
9/28/201629.0129.1729.0129.17208,775
9/27/201629.0329.1528.9729.11228,802
9/26/201628.8429.0428.8428.98157,545
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center