$35.73 +0.18 (%) CANON Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 30, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center