$32.26 -0.15 (%) CANON Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 1, 2015 | 11:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAJ historical data

Date Open High Low Close Volume
6/30/201532.5832.7132.4132.41218,110
6/29/201532.3732.5532.2532.29170,945
6/26/201533.0633.1032.9532.99214,741
6/25/201533.8133.8133.2933.31219,592
6/24/201533.7533.8333.5733.61160,818
6/23/201534.1334.2033.9134.02181,815
6/22/201534.0434.1733.9734.02181,969
6/19/201533.6133.7533.6133.62221,113
6/18/201533.5233.7333.5233.57160,610
6/17/201533.3833.5033.2233.41122,633
6/16/201533.4633.6533.4333.61117,863
6/15/201533.5533.6133.4333.50184,060
6/12/201533.7433.8433.6733.75162,166
6/11/201534.0234.0233.8633.97164,051
6/10/201533.9834.2633.9834.13499,867
6/9/201533.7733.7833.6033.691,402,009
6/8/201533.9834.0033.8833.9198,769
6/5/201533.9534.1533.9334.08121,324
6/4/201534.0634.1934.0034.15128,497
6/3/201534.3934.5234.2834.47113,718
6/2/201534.1534.3434.0834.20177,643
6/1/201534.6234.7234.5534.57100,769
5/29/201534.5434.5834.4434.53214,804
5/28/201534.8435.0034.8034.96126,180
5/27/201535.0935.2135.0435.09128,182
5/26/201534.7534.7534.5234.67181,764
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!