Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	75.55	76.05	75.21	75.54	3,053,787	-0.42(-0.55%)
Mar 30, 2017	73.94	76.06	73.67	75.96	4,682,539	+2.14(+2.91%)
Mar 29, 2017	74.00	74.26	73.25	73.81	2,854,755	+0.44(+0.61%)
Mar 28, 2017	71.49	73.77	71.39	73.37	4,347,093	+1.78(+2.48%)
Mar 27, 2017	71.42	72.24	70.88	71.59	4,912,488	-1.46(-1.99%)
Mar 24, 2017	73.21	73.68	72.51	73.05	2,255,490	+0.02(+0.02%)
Mar 23, 2017	72.87	74.14	72.55	73.03	3,064,481	+0.09(+0.12%)
Mar 22, 2017	72.42	73.60	71.61	72.94	3,594,973	+0.03(+0.04%)
Mar 21, 2017	75.92	75.92	72.65	72.92	5,230,184	-2.73(-3.61%)
Mar 20, 2017	76.80	76.91	75.47	75.64	3,214,458	-1.26(-1.64%)
Mar 17, 2017	78.83	79.06	76.72	76.91	3,887,072	-1.73(-2.19%)
Mar 16, 2017	78.78	79.40	78.42	78.63	2,044,175	+0.25(+0.32%)
Mar 15, 2017	79.33	80.16	77.69	78.38	3,646,956	-1.60(-1.99%)
Mar 14, 2017	79.64	80.00	79.13	79.98	1,985,622	-0.03(-0.04%)
Mar 13, 2017	80.37	80.53	79.89	80.01	2,099,671	-0.35(-0.43%)
Mar 10, 2017	80.91	81.07	79.82	80.36	1,886,338	+0.07(+0.09%)
Mar 09, 2017	80.87	81.37	80.06	80.29	1,896,961	-0.25(-0.31%)
Mar 08, 2017	81.95	82.31	80.44	80.54	2,327,195	-0.37(-0.45%)
Mar 07, 2017	81.13	81.36	80.62	80.91	1,882,962	-0.16(-0.19%)
Mar 06, 2017	81.50	81.66	80.94	81.07	2,221,882	-0.82(-1.00%)
Mar 03, 2017	82.10	82.50	81.35	81.89	2,915,837	-0.34(-0.41%)
Mar 02, 2017	83.86	83.96	82.18	82.23	1,865,236	-1.56(-1.86%)

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.

Capital One Financial (NY: COF )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Capital One Financial (NY: COF )

Historical Prices

Sections

Services

The Kane Republican