CANON Shs Sponsored American Deposit Receipt Repr 1 Sh $31.36

up +0.01


23/4/2014 11:11 AM  |  NYSE : CAJ  
Industries : Consumer Durables / Business Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAJ historical data

Date Open High Low Close Volume
4/22/201431.3231.3831.2431.35235,126
4/21/201431.3431.5931.0131.43243,447
4/17/201431.6031.6931.3331.50635,644
4/16/201431.1331.8030.9531.74834,806
4/15/201431.0331.0330.6430.88139,363
4/14/201430.9631.2130.9131.10163,120
4/11/201430.8930.9930.7430.84233,812
4/10/201431.0431.0630.5830.62139,775
4/9/201430.9431.1430.8331.14136,954
4/8/201430.8330.8330.6130.61218,682
4/7/201430.9231.0530.8430.88133,451
4/4/201431.2731.3430.9030.96185,253
4/3/201431.0931.1330.8831.07119,874
4/2/201430.9631.1730.9131.09124,085
4/1/201430.7330.7830.6130.76269,988
3/31/201431.1031.2130.9631.06275,581
3/28/201430.9631.0630.8430.90128,198
3/27/201430.7430.8930.5930.80170,686
3/26/201430.3030.5730.2230.45501,544
3/25/201430.1430.1929.9730.07230,268
3/24/201429.8829.9829.7429.92130,283
3/21/201429.7229.9029.5829.59125,159
3/20/201429.5729.7129.4729.68151,741
3/19/201430.0530.1329.8129.96168,242
3/18/201429.8930.0629.8329.96277,443
3/17/201429.9030.1429.8929.99167,755
3/14/201429.7029.8729.6529.76150,045
3/13/201430.3030.3329.7929.89208,483
3/12/201430.0130.1129.9230.07123,390
3/11/201430.3030.3130.0030.02182,178
3/10/201430.5030.5230.2330.31314,348
3/7/201430.7930.8130.5030.60238,144
3/6/201430.8130.9230.7330.77191,178
3/5/201430.8830.8830.6430.71227,336
3/4/201431.0131.0530.9130.99253,805
3/3/201430.5530.8230.1530.33498,308
2/28/201431.1231.3931.0531.22472,337
2/27/201430.8430.9730.7530.95136,242
2/26/201430.8230.9530.6530.81173,549
2/25/201430.8331.0830.8230.93241,481
2/24/201430.7030.7930.6530.66225,903
2/21/201430.5030.5230.3130.31107,828
2/20/201430.4930.5130.2430.35126,781
2/19/201430.8430.9330.5530.56213,498
2/18/201430.8631.1330.8231.08784,659
2/14/201429.7430.0529.6529.83352,657
2/13/201429.5229.7629.4929.75140,238
2/12/201429.6429.7629.5629.66154,428
2/11/201429.5729.7029.4929.58188,050
2/10/201429.5229.6229.3329.40263,010
2/7/201429.2429.4529.2029.37214,057
2/6/201428.6928.9828.6728.90432,208
2/5/201428.9729.0828.8028.94469,985
2/4/201428.9529.4028.8729.29964,343
2/3/201429.1929.3928.9228.97430,337
1/31/201429.0429.3429.0229.17559,301
1/30/201429.6429.8629.3529.721,140,520
1/29/201430.0030.4729.7629.80489,166
1/28/201429.8930.0029.8129.89219,984
1/27/201430.2330.2529.8130.01341,677
1/24/201430.5530.5930.2530.25563,397
1/23/201430.8430.8430.5830.68349,128
1/22/201431.0131.1630.8831.00284,894
1/21/201431.0031.0230.6730.81396,029
1/17/201431.1231.4231.0931.221,071,940
1/16/201430.6730.9130.6730.86645,539
1/15/201430.9631.1030.8530.87486,191
1/14/201430.8931.1830.5531.13588,563
1/13/201431.1031.1030.8030.83519,508
1/10/201431.0531.1430.9131.11285,614
1/9/201431.2331.2331.0531.20424,288
1/8/201431.7031.7030.8730.941,011,360
1/7/201431.6331.6531.4531.59320,209
1/6/201431.7131.7631.5731.67314,444
1/3/201431.7031.7131.5431.57172,601
1/2/201431.8531.9531.5531.58293,238
12/31/201331.8132.0231.8032.00243,558
12/30/201331.8231.9531.7631.85363,979
12/27/201331.7031.8931.5531.63292,970
12/26/201331.9731.9831.6731.72346,748
12/24/201332.2132.2832.1032.10124,435
12/23/201332.0032.2731.9132.13237,716
12/20/201331.8932.0231.8031.80372,214
12/19/201331.7431.9131.6831.76262,595
12/18/201332.0932.3331.8132.28276,381
12/17/201331.8131.8231.6531.68733,347
12/16/201331.7531.9031.7531.78262,271
12/13/201331.8431.8831.5931.65232,910
12/12/201331.9732.0231.7931.86263,667
12/11/201332.1032.1531.7931.80227,107
12/10/201332.1132.1632.0232.07177,059
12/9/201332.2232.3332.1332.18398,086
12/6/201332.3032.3032.1132.21606,195
12/5/201331.9832.0931.5431.63598,858
12/4/201332.4332.6732.3532.60404,540
12/3/201332.4532.6332.4032.56792,341
12/2/201333.0833.4432.7732.85207,050
11/29/201333.2833.5533.0433.32205,518
11/27/201332.8733.3132.8733.17799,414
11/26/201332.6032.7332.3532.44269,662
Trading Center