Skip to main content

Capital One Financial (NY: COF )

148.46 +3.95 (+2.73%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 60.13 61.15 60.12 60.62 3,336,077 +0.67(+1.12%)
Feb 27, 2014 58.91 60.04 58.80 59.95 3,160,648 +1.06(+1.81%)
Feb 26, 2014 58.77 59.13 58.44 58.89 2,784,347 +0.24(+0.41%)
Feb 25, 2014 59.29 59.33 58.39 58.65 4,058,553 -0.57(-0.96%)
Feb 24, 2014 58.88 59.52 58.59 59.22 3,419,852 +0.63(+1.07%)
Feb 21, 2014 58.48 59.06 58.27 58.59 3,597,285 +0.11(+0.18%)
Feb 20, 2014 58.53 58.61 57.96 58.48 3,375,096 -0.09(-0.16%)
Feb 19, 2014 59.56 59.93 58.53 58.58 2,756,022 -1.21(-2.03%)
Feb 18, 2014 60.00 60.35 59.63 59.79 2,240,962 +0.02(+0.03%)
Feb 14, 2014 59.61 59.77 59.77 59.77 1,922,397 +0.02(+0.04%)
Feb 13, 2014 58.46 59.79 58.46 59.75 3,439,736 +0.59(+0.99%)
Feb 12, 2014 58.95 59.52 58.85 59.16 2,881,217 +0.33(+0.56%)
Feb 11, 2014 58.88 59.34 58.65 58.83 3,664,772 -0.09(-0.15%)
Feb 10, 2014 58.95 59.42 58.54 58.92 2,533,866 -0.02(-0.04%)
Feb 07, 2014 57.89 58.96 57.89 58.95 4,301,786 +1.22(+2.12%)
Feb 06, 2014 56.68 57.77 56.60 57.72 2,780,932 +1.29(+2.28%)
Feb 05, 2014 56.40 56.58 55.78 56.44 3,245,673 -0.05(-0.09%)
Feb 04, 2014 56.81 57.26 56.19 56.49 3,784,554 -0.12(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.