$28.57 +0.01 (%) CANON Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 27, 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
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
5/3/201628.1128.2127.8828.00210,960
5/2/201628.2328.3728.1528.35284,963
4/29/201628.1428.1527.8627.93335,782
4/28/201628.4628.5828.0528.06305,713
4/27/201628.8729.0028.8228.96220,206
4/26/201629.8829.9028.9629.06542,477
4/25/201630.4830.5830.3330.50238,580
4/22/201630.5430.6830.4330.64201,878
4/21/201630.6430.6530.3930.42136,496
4/20/201630.7630.9330.6730.79183,277
4/19/201630.6630.8430.6030.79341,810
4/18/201629.9530.2629.9530.22215,514
4/15/201629.9830.0229.8329.89151,741
4/14/201630.1630.1930.0630.07208,180
4/13/201629.7429.9629.7229.95181,065
4/12/201629.2329.4329.1229.35171,108
4/11/201629.1429.2328.9629.00184,827
4/8/201629.0229.1228.8628.98349,081
4/7/201628.6928.6928.3028.41159,517
4/6/201628.6228.8528.4828.82175,234
4/5/201628.6128.6628.4728.54903,148
4/4/201629.1229.1528.8628.91166,430
4/1/201629.0329.2128.9529.19201,979
3/31/201629.8229.9729.8129.82143,199
3/30/201629.9530.0929.8429.87155,927
3/29/201629.6729.9829.6329.92116,342
3/28/201629.4929.9629.4929.73122,054
3/24/201629.2729.3729.1829.36171,816
3/23/201629.8929.8929.6529.6991,110
3/22/201629.9430.0329.8729.95110,478
3/21/201630.1230.3230.1130.30158,009
3/18/201630.1230.2130.0330.12152,099
3/17/201629.6229.8429.5629.76146,918
3/16/201629.5729.9829.5629.93267,298
3/15/201629.6229.8129.6029.68180,585
3/14/201629.7930.0529.6629.91543,782
3/11/201629.7629.9429.7129.91204,716
3/10/201629.3529.3728.7929.10405,494
3/9/201630.0130.0329.6229.68373,792
3/8/201629.2429.2728.9929.14143,399
3/7/201629.2429.4429.1629.40167,240
3/4/201629.6029.7429.5429.63187,402
3/3/201629.0129.1228.9629.10131,101
3/2/201628.7829.0028.7728.99361,236
3/1/201628.3628.7528.3628.69296,893
2/29/201628.2028.3628.1428.20443,714
2/26/201629.1429.2829.0029.12385,943
2/25/201628.9229.1628.7929.15396,605
2/24/201628.7329.1728.6429.17181,815
2/23/201629.2929.3429.0829.13193,481
2/22/201629.3529.4729.3329.42192,783
2/19/201628.8028.8328.6128.82189,207
2/18/201629.1829.3229.0829.10504,523
2/17/201628.3128.6628.2528.60385,440
2/16/201628.0128.3127.8228.17451,619
2/12/201626.6827.1126.6827.11229,074
2/11/201627.0227.0226.6026.82622,071
2/10/201627.5027.6827.1627.18352,667
2/9/201627.6727.9027.5827.75406,977
2/8/201628.2328.3927.8528.14444,976
2/5/201628.4128.4828.0828.14275,548
2/4/201627.8928.1727.7927.97234,483
2/3/201627.6327.6327.1727.56566,362
2/2/201627.7527.8027.5727.62350,269
2/1/201627.7427.9427.6927.86346,978
1/29/201627.6428.0327.6128.01485,582
1/28/201628.0528.0527.7827.93447,867
1/27/201627.7728.2127.6627.83457,847
1/26/201627.7728.0927.7628.01336,721
1/25/201627.8928.0727.6627.70383,399
1/22/201627.9528.2927.9228.24253,361
1/21/201627.3027.6027.0827.42295,892
1/20/201627.5527.5927.0627.51685,742
1/19/201628.1928.2327.8528.04318,002
1/15/201627.8027.9027.5327.65256,766
1/14/201628.0128.4127.8528.30427,867
1/13/201628.2828.5127.8327.901,094,593
1/12/201628.3128.3427.8628.06333,010
1/11/201628.2928.3228.0228.28386,445
1/8/201628.6828.6827.9828.04421,426
1/7/201628.9829.1728.3328.45647,784
1/6/201629.4329.4329.1929.34197,800
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center