$33.05 -0.10 (%) CANON Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 23, 2015 | 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
1/23/201532.9933.1332.9933.05183,216
1/22/201533.0533.2132.9033.15290,176
1/21/201533.0433.3232.9933.281,902,256
1/20/201532.6232.7032.4432.62373,788
1/16/201532.2132.2932.0832.27190,343
1/15/201532.1932.3232.1032.19302,721
1/14/201531.7931.8431.5431.74236,668
1/13/201531.7031.8831.4631.62383,642
1/12/201531.0931.1830.8431.11351,790
1/9/201531.2231.2731.0431.07244,634
1/8/201531.1831.4731.1631.45280,090
1/7/201531.0531.3130.8931.09234,799
1/6/201531.1031.1430.7831.01575,641
1/5/201531.4131.4131.1431.19217,357
1/2/201531.7331.8531.6331.68266,188
12/31/201431.7331.9531.6431.66238,638
12/30/201432.0832.0831.8431.88234,912
12/29/201432.4132.4332.2832.31232,360
12/26/201432.8432.8732.6332.83159,451
12/24/201433.3633.5333.3633.50132,670
12/23/201433.3433.5333.3033.35159,890
12/22/201433.2533.4333.2533.37160,690
12/19/201432.9733.0632.8732.95361,072
12/18/201433.0233.2232.9533.19315,136
12/17/201432.3632.7232.2532.56933,280
12/16/201432.1432.3131.9932.03380,129
12/15/201432.5332.6032.1532.20344,175
12/12/201433.1533.2132.8532.86743,351
12/11/201432.3732.7732.3332.41635,715
12/10/201431.9131.9831.5731.65358,319
12/9/201432.3132.3732.1532.27232,039
12/8/201432.2432.2832.1832.24193,455
12/5/201432.3832.4232.2432.42226,945
12/4/201432.5532.5532.4132.52145,838
12/3/201432.8232.8232.6232.75195,205
12/2/201432.9533.0032.8432.95450,596
12/1/201432.8032.9132.7732.85305,124
11/28/201431.9132.0731.8831.91112,773
11/26/201431.8031.9431.7931.84172,995
11/25/201431.7831.9331.7831.83245,124
11/24/201431.4431.5531.3931.47311,971
11/21/201431.4531.6231.2231.44236,586
11/20/201431.0031.1531.0031.03103,150
11/19/201431.0531.0930.8631.00148,691
11/18/201430.9731.1830.9631.05179,253
11/17/201430.8730.8730.7530.80207,660
11/14/201431.1931.3331.1131.27171,825
11/13/201431.0831.2030.9931.05168,608
11/12/201430.6130.9730.6130.91248,393
11/11/201431.0531.1430.9930.99266,142
11/10/201430.7930.9630.7730.88259,202
11/7/201430.8730.9330.7630.88194,121
11/6/201430.9531.0330.8330.84149,997
11/5/201430.8631.1330.8631.03215,345
11/4/201430.7530.7530.5430.72335,036
11/3/201430.8831.1030.8331.09362,245
10/31/201430.8531.1130.7531.02302,458
10/30/201430.2830.4930.2330.40416,784
10/29/201429.7429.9229.7029.77393,231
10/28/201430.0230.1129.6029.78423,175
10/27/201430.3230.4730.1230.28517,988
10/24/201430.3230.4230.2130.35400,046
10/23/201430.4230.5930.3830.45193,909
10/22/201430.4630.6130.3330.35260,217
10/21/201430.4430.6830.4030.68226,405
10/20/201430.4530.6330.3730.59241,910
10/17/201430.3030.4030.1830.36395,612
10/16/201430.1630.6030.0930.49266,839
10/15/201430.5430.5430.1530.48402,866
10/14/201430.7830.9330.5430.54601,960
10/13/201431.1831.2030.7630.79275,256
10/10/201431.3031.3731.0031.05154,964
10/9/201431.7231.7431.4131.44235,629
10/8/201431.7532.2731.6232.22569,937
10/7/201432.1032.2031.9031.92261,566
10/6/201432.2332.2832.0932.17164,761
10/3/201432.1432.2432.0332.07195,070
10/2/201432.1432.2231.9132.19343,436
10/1/201432.5032.5632.2632.33193,305
9/30/201432.6532.6832.5132.59492,229
9/29/201432.7032.8532.6932.83130,255
9/26/201432.6432.8532.6132.79113,403
9/25/201433.0533.0532.6732.67308,898
9/24/201433.0733.2233.0033.10168,269
9/23/201433.3533.3633.1133.13166,426
9/22/201433.2733.3733.1933.36190,806
9/19/201433.0133.0532.8532.90130,967
9/18/201432.8032.9432.7832.85377,428
9/17/201432.7632.9332.7632.81334,374
9/16/201432.8833.1432.8433.08977,147
9/15/201432.8032.9032.7632.8291,213
9/12/201432.7832.8732.7632.8192,233
9/11/201432.8432.8832.7832.86161,341
9/10/201432.8032.9832.8032.94138,459
9/9/201432.7532.7732.5332.59282,398
9/8/201432.9633.1132.9032.96136,466
9/5/201433.1233.1432.9833.11466,812
9/4/201433.0833.2833.0333.14373,009
9/3/201433.0033.0232.8532.97336,568
9/2/201432.7832.9132.7632.82519,447
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center