Indicators

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.348	10.03	8.981	9.746	21,936,792	+0.71(+7.84%)
Mar 30, 2009	10.90	10.90	8.870	9.037	25,415,258	-2.75(-23.36%)
Mar 26, 2009	11.74	12.07	10.93	11.79	22,746,922	+0.28(+2.42%)
Mar 25, 2009	11.10	11.63	10.51	11.51	24,169,444	+0.92(+8.64%)
Mar 24, 2009	10.40	11.51	10.12	10.60	20,936,054	-0.25(-2.28%)
Mar 23, 2009	10.01	10.84	9.961	10.84	25,434,992	+1.82(+20.11%)
Mar 20, 2009	9.754	9.833	8.623	9.029	24,834,232	-1.68(-15.69%)
Mar 19, 2009	11.35	11.92	9.722	10.71	22,492,322	-0.62(-5.48%)
Mar 18, 2009	10.19	11.48	9.563	11.33	34,433,580	+0.68(+6.43%)
Mar 17, 2009	9.937	10.65	9.610	10.65	17,218,356	+0.64(+6.36%)
Mar 16, 2009	10.52	11.16	9.969	10.01	33,753,552	+0.01(+0.08%)
Mar 13, 2009	10.68	10.69	9.156	10.00	0	-0.60(-5.64%)
Mar 12, 2009	8.575	10.93	8.336	10.60	33,892,368	+1.98(+23.01%)
Mar 11, 2009	7.962	8.846	7.484	8.615	29,779,586	+0.61(+7.66%)
Mar 10, 2009	7.946	8.121	7.126	8.002	31,519,426	+1.05(+15.12%)
Mar 09, 2009	6.330	7.699	6.210	6.951	25,927,708	+0.33(+5.05%)
Mar 06, 2009	7.357	7.437	6.354	6.617	0	-0.54(-7.56%)
Mar 05, 2009	7.803	8.312	6.911	7.158	22,469,328	-1.16(-13.97%)
Mar 04, 2009	8.591	9.555	7.261	8.320	22,237,686	+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.