Indicators

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.349	10.03	8.982	9.747	21,933,984	+0.71(+7.84%)
Mar 30, 2009	10.90	10.90	8.871	9.038	25,412,004	-2.76(-23.36%)
Mar 26, 2009	11.75	12.07	10.93	11.79	22,744,010	+0.28(+2.42%)
Mar 25, 2009	11.10	11.63	10.52	11.51	24,166,350	+0.92(+8.64%)
Mar 24, 2009	10.40	11.51	10.12	10.60	20,933,374	-0.25(-2.28%)
Mar 23, 2009	10.01	10.85	9.962	10.85	25,431,736	+1.82(+20.11%)
Mar 20, 2009	9.755	9.834	8.624	9.030	24,831,054	-1.68(-15.69%)
Mar 19, 2009	11.35	11.92	9.723	10.71	22,489,444	-0.62(-5.48%)
Mar 18, 2009	10.19	11.48	9.564	11.33	34,429,172	+0.68(+6.43%)
Mar 17, 2009	9.938	10.65	9.612	10.65	17,216,152	+0.64(+6.36%)
Mar 16, 2009	10.52	11.16	9.970	10.01	33,749,232	+0.01(+0.08%)
Mar 13, 2009	10.68	10.69	9.158	10.00	0	-0.60(-5.64%)
Mar 12, 2009	8.576	10.93	8.337	10.60	33,888,032	+1.98(+23.01%)
Mar 11, 2009	7.963	8.847	7.485	8.616	29,775,774	+0.61(+7.66%)
Mar 10, 2009	7.947	8.122	7.127	8.003	31,515,392	+1.05(+15.12%)
Mar 09, 2009	6.331	7.700	6.211	6.952	25,924,390	+0.33(+5.05%)
Mar 06, 2009	7.358	7.438	6.355	6.617	0	-0.54(-7.56%)
Mar 05, 2009	7.804	8.314	6.912	7.159	22,466,452	-1.16(-13.97%)
Mar 04, 2009	8.592	9.556	7.262	8.321	22,234,840	+0.32(+3.98%)

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.