CANON Shs Sponsored American Deposit Receipt Repr 1 Sh $32.90

up +0.05


19/9/2014 04:00 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
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
8/29/201432.8632.8632.6332.67153,007
8/28/201432.8532.9332.7932.89103,488
8/27/201432.9132.9132.8032.84294,335
8/26/201432.8133.0432.8132.96168,234
8/25/201432.8332.8932.7832.80151,977
8/22/201432.9032.9632.7232.80114,932
8/21/201433.0033.1233.0033.05218,096
8/20/201433.1233.1533.0233.04165,902
8/19/201433.3133.3933.2733.36147,111
8/18/201433.3233.3433.2233.27144,257
8/15/201433.2133.3933.1733.3293,591
8/14/201433.2033.3233.2033.3192,598
8/13/201433.1033.1733.0333.14113,932
8/12/201433.0533.0932.9033.03124,918
8/11/201433.0833.1932.9833.08371,542
8/8/201432.7833.0632.7533.05162,016
8/7/201433.0933.1032.7132.78122,962
8/6/201432.7732.9632.7732.87107,728
8/5/201433.1033.1032.8132.86140,153
8/4/201433.1433.3233.0533.30206,565
8/1/201432.9033.1032.8733.03259,452
7/31/201433.1533.1532.7932.79591,609
7/30/201433.5933.6033.4433.46531,057
7/29/201433.7733.8333.6133.61383,857
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
Trading Center