$27.11 +0.29 (%) CANON Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 12, 2016 | 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
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
1/5/201629.9129.9829.7529.90177,441
1/4/201629.7429.8929.6029.86373,449
12/31/201530.2830.3030.1330.13224,302
12/30/201530.4630.5530.3530.42135,344
12/29/201530.8030.8630.6830.79333,249
12/28/201530.5730.5830.4430.53321,969
12/24/201531.2831.3631.1931.2785,978
12/23/201531.2531.3931.2131.36153,584
12/22/201530.8231.0930.6731.05223,538
12/21/201530.4030.5730.3130.54446,946
12/18/201530.0630.1229.9130.00326,385
12/17/201530.4330.4930.1230.13265,811
12/16/201530.4730.7030.4030.68200,045
12/15/201530.2030.3330.1330.20225,188
12/14/201530.1530.1929.8030.15396,392
12/11/201529.9730.1029.8129.91283,937
12/10/201530.1130.2630.0730.141,010,916
12/9/201529.9530.0829.5929.80252,401
12/8/201530.1930.2030.0030.17289,112
12/7/201530.4530.5830.3630.48307,341
12/4/201530.3230.6230.3030.60443,971
12/3/201530.3830.4730.0930.22239,257
12/2/201530.4230.5530.2830.37245,572
12/1/201530.3930.4830.2930.42235,262
11/30/201530.2930.3130.1630.22216,882
11/27/201530.3130.4030.2330.3772,335
11/25/201530.2530.4230.0730.23370,939
11/24/201530.3030.3130.1130.23175,733
11/23/201530.5130.5130.3430.48211,085
11/20/201530.6830.6830.4630.52178,254
11/19/201530.4930.6730.4730.51155,122
11/18/201530.2430.3430.1030.33188,273
11/17/201530.2530.3530.1930.27257,288
11/16/201530.0830.2630.0330.26280,891
11/13/201530.2030.2929.9930.01224,828
11/12/201530.1130.3029.9730.19348,897
11/11/201530.2430.3130.1730.271,269,616
11/10/201530.4330.5530.2930.31522,741
11/9/201530.3630.4430.1730.30145,368
11/6/201530.4230.5630.2530.46209,834
11/5/201530.0830.2930.0730.16184,697
11/4/201529.7929.9729.7229.84254,509
11/3/201529.9830.0429.8329.95212,115
11/2/201529.8629.9929.7829.99337,803
10/30/201530.0730.0829.7729.78281,475
10/29/201529.9630.1429.9430.12190,180
10/28/201529.9130.2429.7330.24560,907
10/27/201530.3630.4028.8329.10764,015
10/26/201531.6731.6731.3131.34342,458
10/23/201531.6931.8731.5731.74225,700
10/22/201531.6431.9131.6431.84485,547
10/21/201531.8931.9631.6631.69150,602
10/20/201531.1331.2031.0231.04124,032
10/19/201531.1131.2231.0331.19103,692
10/16/201531.3531.4131.2231.38153,438
10/15/201530.8231.0230.7830.99177,031
10/14/201530.6430.7130.4530.48181,079
10/13/201530.7330.9030.6430.7090,464
10/12/201530.8630.9030.7630.8992,114
10/9/201530.7730.9030.7030.80174,946
10/8/201530.1230.5030.1230.49178,649
10/7/201529.9830.0529.8730.03171,945
10/6/201529.7729.8729.6329.79225,389
10/5/201529.7429.9229.6529.84205,920
10/2/201529.1229.6429.1129.63212,312
10/1/201529.2329.3829.0229.21668,822
9/30/201528.8629.0328.6828.97252,528
9/29/201528.7428.8028.5228.71197,408
9/28/201529.1429.1428.7328.77137,403
9/25/201529.5329.6429.2529.40128,093
9/24/201529.0929.2328.8829.18147,656
9/23/201529.3229.4329.0829.18146,981
9/22/201529.4729.5029.1729.27177,202
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center