$35.22 -0.23 (%) CANON Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 22, 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
5/22/201535.0435.3435.0435.22193,776
5/21/201535.6935.7235.2935.45316,963
5/20/201535.8936.0335.8535.95132,703
5/19/201535.7635.8435.5935.64138,948
5/18/201536.0336.0335.7735.86134,090
5/15/201535.6935.8735.6235.84147,344
5/14/201535.7235.7935.6335.76210,579
5/13/201535.7235.7835.4535.57198,251
5/12/201535.4035.5135.3235.4389,497
5/11/201535.6735.6735.4235.4996,812
5/8/201535.5335.8135.5335.81184,280
5/7/201535.4535.6335.4535.52132,249
5/6/201535.7135.7135.3535.52114,742
5/5/201535.9736.0035.5235.56127,188
5/4/201535.9136.1035.9136.03106,694
5/1/201535.7335.9935.7335.96100,080
4/30/201535.7135.9435.5235.60250,575
4/29/201536.3936.4336.1136.30185,270
4/28/201536.5736.6536.4036.53201,513
4/27/201537.4637.4836.8436.95279,848
4/24/201537.6637.6837.5037.58163,884
4/23/201537.2137.3736.8937.33753,911
4/22/201537.3137.4737.2437.41316,483
4/21/201538.0038.0237.8637.92159,422
4/20/201537.6437.8237.5637.60267,012
4/17/201537.6637.8337.5837.81238,289
4/16/201537.3537.5137.3037.46152,786
4/15/201537.7537.7737.5337.61228,063
4/14/201537.5537.7937.5537.75129,688
4/13/201537.3337.4037.1537.29101,972
4/10/201537.2737.4536.9537.43391,917
4/9/201537.3137.5137.1537.50172,779
4/8/201537.2837.3537.1137.23282,298
4/7/201537.2637.3837.1137.15506,660
4/6/201537.1837.5537.1237.38313,037
4/2/201536.0036.1435.9136.08255,767
4/1/201535.1535.4735.0235.28263,091
3/31/201535.5435.5435.3235.37232,562
3/30/201535.7635.8235.6635.73241,378
3/27/201535.5735.6035.4735.55330,733
3/26/201535.0235.4634.9335.06419,759
3/25/201535.2935.3234.9434.95222,946
3/24/201535.4335.4735.1635.20328,138
3/23/201535.7136.0035.5935.73355,245
3/20/201534.4834.9234.2434.841,082,980
3/19/201534.0734.1533.9233.94134,790
3/18/201534.0034.4033.9034.31307,285
3/17/201533.3833.4533.3033.35160,329
3/16/201532.9833.2032.9833.01135,873
3/13/201532.9632.9932.8432.96442,252
3/12/201533.1733.1732.9533.14546,855
3/11/201532.8132.9232.7632.82359,170
3/10/201532.8232.9132.7532.75267,346
3/9/201532.9433.0132.8732.98245,427
3/6/201533.1233.1432.9633.07425,170
3/5/201532.7032.8632.6132.80300,651
3/4/201532.4932.5732.3832.46248,539
3/3/201532.5232.6232.4232.47343,877
3/2/201532.5332.5532.4032.55134,736
2/27/201532.5432.6032.4232.52122,235
2/26/201532.5632.6732.5132.61102,979
2/25/201532.4932.5632.4332.50170,326
2/24/201532.5832.7132.3132.68149,223
2/23/201532.4432.4832.3332.43157,032
2/20/201532.2532.5232.2532.50124,040
2/19/201532.1532.2932.1432.24110,878
2/18/201532.1232.2932.0932.24257,406
2/17/201532.0832.2332.0832.17153,758
2/13/201532.3732.4932.2432.37212,983
2/12/201532.2532.2932.0632.29217,683
2/11/201531.8832.3231.8332.28943,094
2/10/201531.7932.0631.7032.04290,886
2/9/201531.5031.5231.3331.33226,743
2/6/201531.5031.6831.5031.59258,362
2/5/201531.4431.6231.3931.57286,033
2/4/201531.5231.6831.4131.48311,511
2/3/201531.4331.6231.3731.62444,852
2/2/201531.6231.8431.4731.80250,742
1/30/201531.6231.7931.4431.51343,865
1/29/201531.7831.8531.5231.80486,742
1/28/201532.9632.9631.7431.78590,900
1/27/201533.2533.2532.9633.00305,468
1/26/201533.0533.2732.9433.27357,705
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center