Indicators

Capital One Financial (NY: COF )

142.48 +0.59 (+0.42%)

Streaming Delayed Price Updated: 11:32 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	44.20	44.41	44.12	44.37	3,279,336	+0.10(+0.24%)
Mar 27, 2013	44.12	44.58	44.06	44.26	3,135,006	-0.19(-0.44%)
Mar 26, 2013	44.33	44.83	44.28	44.46	6,028,943	+0.38(+0.86%)
Mar 25, 2013	43.92	44.17	43.52	44.08	5,623,060	+0.40(+0.91%)
Mar 22, 2013	43.35	43.73	43.26	43.68	3,011,865	+0.31(+0.73%)
Mar 21, 2013	43.18	43.66	43.18	43.37	4,078,835	-0.16(-0.37%)
Mar 20, 2013	43.58	43.68	43.23	43.53	6,123,256	+0.22(+0.50%)
Mar 19, 2013	44.36	44.36	42.93	43.31	7,534,031	-0.82(-1.87%)
Mar 18, 2013	44.03	44.39	43.80	44.13	3,989,322	-0.43(-0.96%)
Mar 15, 2013	44.13	44.62	43.90	44.56	10,727,298	+0.55(+1.25%)
Mar 14, 2013	44.26	44.44	43.78	44.01	4,626,644	-0.10(-0.22%)
Mar 13, 2013	44.10	44.50	44.03	44.11	3,858,875	+0.02(+0.05%)
Mar 12, 2013	44.41	44.59	43.95	44.08	6,592,226	-0.31(-0.69%)
Mar 11, 2013	43.81	44.42	43.47	44.39	4,934,315	+0.63(+1.44%)
Mar 08, 2013	44.25	44.28	43.27	43.76	5,184,213	-0.18(-0.40%)
Mar 07, 2013	43.89	44.17	43.62	43.94	6,020,921	+0.09(+0.20%)
Mar 06, 2013	43.83	44.08	43.56	43.85	7,777,964	+0.29(+0.67%)
Mar 05, 2013	43.28	44.29	43.14	43.56	13,381,803	+0.67(+1.56%)
Mar 04, 2013	41.77	42.98	41.77	42.89	11,693,703	+1.01(+2.41%)

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.