Quantcast

Canon, Inc. American Depositary Shares Historical Stock Prices

CAJ 
$31.63
*  
0.62
2%
Get CAJ Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading CAJ now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    CAJ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.35 31.65 31.35 31.63 842,182
10/16/2018 31.35 31.65 31.35 31.63 855,383
10/15/2018 30.8 31.16 30.795 31.01 398,689
10/12/2018 31.04 31.04 30.6 30.86 471,641
10/11/2018 30.76 30.91 30.38 30.53 593,556
10/10/2018 31.31 31.31 30.69 30.71 366,966
10/09/2018 31.13 31.35 30.96 31.31 312,815
10/08/2018 31.45 31.57 31.36 31.55 325,913
10/05/2018 31.63 31.73 31.39 31.46 367,035
10/04/2018 31.55 31.575 31.32 31.48 281,375
10/03/2018 31.93 31.93 31.62 31.67 460,768
10/02/2018 32.1 32.125 32.01 32.07 524,160
10/01/2018 31.91 32.04 31.77 31.99 324,081
09/28/2018 31.64 31.71 31.56 31.65 316,535
09/27/2018 31.83 31.89 31.565 31.61 385,359
09/26/2018 31.93 32.07 31.9 31.97 235,751
09/25/2018 31.77 31.82 31.685 31.75 198,551
09/24/2018 31.64 31.65 31.4823 31.53 222,245
09/21/2018 31.67 31.78 31.65 31.68 156,099
09/20/2018 31.53 31.68 31.51 31.67 292,096
09/19/2018 31.75 31.78 31.6434 31.68 224,792
09/18/2018 31.72 31.89 31.6 31.86 346,140
09/17/2018 31.02 31.26 31.02 31.14 272,869
09/14/2018 30.68 31.01 30.68 30.97 401,701
09/13/2018 30.73 30.77 30.14 30.34 882,468
09/12/2018 30.32 30.53 30.32 30.47 212,527
09/11/2018 30.57 30.72 30.45 30.69 211,663
09/10/2018 30.72 30.75 30.64 30.64 158,549
09/07/2018 30.65 30.68 30.49 30.6 278,789
09/06/2018 31.02 31.02 30.86 31.01 183,023
09/05/2018 31.13 31.2 31 31.09 278,976
09/04/2018 31.48 31.53 31.35 31.45 214,863
08/31/2018 32.09 32.17 31.9935 32.09 187,414
08/30/2018 32.05 32.08 31.91 32.01 257,742
08/29/2018 32.1 32.27 32.08 32.27 218,300
08/28/2018 32.09 32.1927 32.07 32.09 148,270
08/27/2018 31.9 31.99 31.81 31.97 145,092
08/24/2018 31.62 31.62 31.51 31.52 95,202
08/23/2018 31.63 31.63 31.5157 31.53 168,250
08/22/2018 31.74 31.74 31.63 31.66 474,876
08/21/2018 31.72 31.72 31.53 31.55 279,996
08/20/2018 31.77 31.81 31.68 31.73 145,866
08/17/2018 31.63 31.86 31.5701 31.83 215,888
08/16/2018 31.49 31.62 31.47 31.52 209,902
08/15/2018 31.45 31.54 31.3765 31.46 255,587
08/14/2018 31.89 32.08 31.88 31.94 293,901
08/13/2018 31.93 31.93 31.66 31.69 266,469
08/10/2018 32.16 32.205 32 32.08 319,603
08/09/2018 32.36 32.4066 32.24 32.25 163,739
08/08/2018 32.47 32.4899 32.38 32.43 108,297
08/07/2018 32.37 32.51 32.33 32.48 276,995
08/06/2018 32.07 32.08 31.79 31.84 774,585
08/03/2018 32.13 32.29 32.09 32.29 126,980
08/02/2018 32 32.11 31.9167 32.11 177,832
08/01/2018 32.13 32.14 31.96 32.06 265,511
07/31/2018 32.38 32.42 32.25 32.39 327,066
07/30/2018 32.42 32.48 32.16 32.21 574,381
07/27/2018 32.05 32.1 31.97 32.07 325,077
07/26/2018 31.71 32.13 31.68 31.71 520,524
07/25/2018 31.97 32.05 31.85 32.02 516,025
07/24/2018 31.93 31.94 31.75 31.77 453,823
07/23/2018 31.89 31.93 31.83 31.88 232,655
07/20/2018 31.74 31.88 31.73 31.73 159,658
07/19/2018 31.62 31.75 31.533 31.69 339,151
07/18/2018 31.74 31.74 31.54 31.7 242,976
07/17/2018 31.67 31.805 31.665 31.8 363,155
07/16/2018 31.62 31.71 31.44 31.46 213,649
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio