Indicators

Capital One Financial (NY: COF )

142.40 +0.51 (+0.36%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	62.17	62.27	61.17	61.17	2,335,005	-1.00(-1.61%)
Dec 28, 2006	62.11	62.31	61.93	62.18	2,470,504	-0.12(-0.19%)
Dec 27, 2006	62.14	62.38	61.62	62.30	2,257,774	+0.17(+0.27%)
Dec 26, 2006	61.44	62.35	61.32	62.13	2,363,511	+0.49(+0.80%)
Dec 22, 2006	61.74	61.74	61.05	61.63	1,724,066	-0.10(-0.15%)
Dec 21, 2006	61.60	62.06	61.44	61.73	3,053,816	+0.13(+0.21%)
Dec 20, 2006	60.93	61.63	60.93	61.60	2,157,311	+0.50(+0.82%)
Dec 19, 2006	61.32	61.87	60.92	61.10	2,985,501	-0.23(-0.38%)
Dec 18, 2006	60.93	61.59	60.92	61.33	3,103,419	+0.33(+0.54%)
Dec 15, 2006	61.71	61.91	60.95	61.01	3,244,569	-0.51(-0.83%)
Dec 14, 2006	61.20	61.99	61.06	61.52	3,113,842	+0.14(+0.22%)
Dec 13, 2006	61.56	61.77	61.09	61.38	2,515,335	+0.52(+0.85%)
Dec 12, 2006	60.60	61.44	60.56	60.86	3,506,526	-0.07(-0.12%)
Dec 11, 2006	60.67	61.20	60.56	60.93	4,058,318	+0.27(+0.45%)
Dec 08, 2006	60.92	60.98	60.32	60.66	3,671,787	-0.30(-0.50%)
Dec 07, 2006	61.76	62.39	60.92	60.97	5,178,854	-0.81(-1.31%)
Dec 06, 2006	61.92	62.02	60.97	61.78	5,233,857	-0.27(-0.44%)
Dec 05, 2006	62.12	62.24	61.40	62.05	6,945,366	-0.19(-0.31%)
Dec 04, 2006	62.11	62.70	62.07	62.24	4,353,929	+0.41(+0.67%)

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.