CANON Shs Sponsored American Deposit Receipt Repr 1 Sh $33.77

down 0.00


28/7/2014 04:03 PM  |  NYSE : CAJ  
Industries : Consumer Durables / Business Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAJ historical data

Date Open High Low Close Volume
7/28/201433.6333.9633.5333.77553,902
7/25/201433.9333.9333.5533.63206,163
7/24/201433.6633.9133.4533.72112,202
7/23/201433.5633.6133.4733.48151,005
7/22/201433.5733.7333.5133.67143,753
7/21/201433.5633.5633.3733.4988,907
7/18/201433.4033.6133.4033.5699,847
7/17/201433.5033.5833.1833.22211,598
7/16/201433.4733.6133.4133.50234,773
7/15/201433.3033.3633.1733.27135,561
7/14/201433.2333.3533.2333.29192,487
7/11/201433.1433.2433.0333.09197,158
7/10/201432.0833.4832.0033.25757,854
7/9/201432.5932.7132.5232.61139,594
7/8/201432.5332.5732.4732.49196,687
7/7/201432.4332.5232.3832.43232,673
7/3/201432.5532.6832.5432.62182,592
7/2/201432.8032.8932.7032.80189,918
7/1/201432.8233.0632.8232.92274,045
6/30/201432.6532.7932.5932.75411,356
6/27/201432.5232.6232.2832.61364,713
6/26/201432.8932.9232.7632.84298,802
6/25/201433.1333.2332.8833.13183,303
6/24/201433.6433.6833.4333.47102,484
6/23/201433.5733.6133.4033.47143,862
6/20/201433.5733.8233.5433.71215,276
6/19/201433.6633.7133.4633.70211,210
6/18/201433.2933.5533.2333.5091,837
6/17/201433.1733.3533.1733.34133,593
6/16/201433.2933.3133.0933.2597,472
6/13/201433.1133.3633.0533.28196,475
6/12/201432.9633.1432.9433.01217,172
6/11/201432.8332.8332.6232.6398,529
6/10/201432.8932.9032.7732.85134,994
6/9/201432.9032.9632.8632.93157,792
6/6/201432.8732.9432.7432.941,533,090
6/5/201432.9033.0032.8032.98104,175
6/4/201432.7432.9432.6832.89235,593
6/3/201432.8832.9432.6832.94199,461
6/2/201433.1033.1032.8732.92259,120
5/30/201432.8633.0532.8433.03159,953
5/29/201432.8032.8432.5632.83127,956
5/28/201432.4732.7932.4732.68174,425
5/27/201432.1232.4832.0532.48223,401
5/23/201432.4932.5432.1232.40332,330
5/22/201432.7432.8032.6532.71122,511
5/21/201432.6932.7532.6232.69180,361
5/20/201432.8932.8932.6932.75173,880
5/19/201432.6632.8332.6432.81148,009
5/16/201432.5232.6732.4832.66197,708
5/15/201432.4132.5232.2932.44286,993
5/14/201432.2832.5232.2832.32271,847
5/13/201432.3032.3832.1432.35226,377
5/12/201432.2232.3132.1232.29162,717
5/9/201431.8532.0731.8031.99284,684
5/8/201431.9932.1131.8831.95297,123
5/7/201431.2931.3931.1531.32184,661
5/6/201431.5731.6231.4431.53127,898
5/5/201431.5531.5831.4231.58130,481
5/2/201431.6431.7531.5131.61152,579
5/1/201431.4631.5431.3931.50210,873
4/30/201431.2731.4031.1631.28471,366
4/29/201431.4631.4931.1931.23607,046
4/28/201431.2431.3431.0931.28468,844
4/25/201431.2831.3331.1531.19148,966
4/24/201431.5031.5031.1131.42192,974
4/23/201431.3731.4031.2631.27170,148
4/22/201431.3231.3831.2431.35235,126
4/21/201431.3431.5931.0131.43243,447
4/17/201431.6031.6931.3331.50635,644
4/16/201431.1331.8030.9531.74834,806
4/15/201431.0331.0330.6430.88139,363
4/14/201430.9631.2130.9131.10163,120
4/11/201430.8930.9930.7430.84233,812
4/10/201431.0431.0630.5830.62139,775
4/9/201430.9431.1430.8331.14136,954
4/8/201430.8330.8330.6130.61218,682
4/7/201430.9231.0530.8430.88133,451
4/4/201431.2731.3430.9030.96185,253
4/3/201431.0931.1330.8831.07119,874
4/2/201430.9631.1730.9131.09124,085
4/1/201430.7330.7830.6130.76269,988
3/31/201431.1031.2130.9631.06275,581
3/28/201430.9631.0630.8430.90128,198
3/27/201430.7430.8930.5930.80170,686
3/26/201430.3030.5730.2230.45501,544
3/25/201430.1430.1929.9730.07230,268
3/24/201429.8829.9829.7429.92130,283
3/21/201429.7229.9029.5829.59125,159
3/20/201429.5729.7129.4729.68151,741
3/19/201430.0530.1329.8129.96168,242
3/18/201429.8930.0629.8329.96277,443
3/17/201429.9030.1429.8929.99167,755
3/14/201429.7029.8729.6529.76150,045
3/13/201430.3030.3329.7929.89208,483
3/12/201430.0130.1129.9230.07123,390
3/11/201430.3030.3130.0030.02182,178
3/10/201430.5030.5230.2330.31314,348
3/7/201430.7930.8130.5030.60238,144
3/6/201430.8130.9230.7330.77191,178
Trading Center