Indicators

Capital One Financial (NY: COF )

142.59 +0.70 (+0.49%)

Streaming Delayed Price Updated: 11:21 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.41	19.55	18.11	19.46	18,823,770	+0.93(+5.03%)
May 28, 2009	18.02	18.62	17.33	18.53	16,841,368	+0.78(+4.40%)
May 27, 2009	18.11	19.11	17.72	17.75	16,594,820	-0.28(-1.55%)
May 26, 2009	17.29	18.22	17.24	18.03	17,724,678	+0.57(+3.28%)
May 22, 2009	18.11	18.50	17.35	17.45	15,654,613	-0.80(-4.40%)
May 21, 2009	18.26	19.01	17.65	18.26	22,417,956	-0.14(-0.78%)
May 20, 2009	20.11	20.22	17.70	18.40	37,419,852	-1.43(-7.19%)
May 19, 2009	20.45	21.00	19.71	19.83	16,939,756	-0.92(-4.45%)
May 18, 2009	20.15	20.92	19.70	20.75	22,072,950	+1.21(+6.19%)
May 15, 2009	20.14	21.34	19.24	19.54	29,305,834	-0.03(-0.16%)
May 14, 2009	18.83	19.86	18.25	19.57	24,803,578	+0.49(+2.59%)
May 13, 2009	19.28	19.81	18.39	19.08	32,971,518	-1.22(-6.00%)
May 12, 2009	21.86	22.13	19.15	20.30	49,024,552	-1.28(-5.94%)
May 11, 2009	22.09	23.14	21.58	21.58	143,867,920	-3.38(-13.53%)
May 08, 2009	20.85	25.32	20.67	24.95	62,648,628	+4.07(+19.48%)
May 07, 2009	21.03	21.95	20.41	20.88	75,502,168	+3.06(+17.15%)
May 06, 2009	16.62	18.92	16.58	17.83	33,201,394	+2.32(+15.00%)
May 05, 2009	15.77	16.43	15.31	15.50	23,278,840	-0.67(-4.14%)
May 04, 2009	15.96	16.34	15.67	16.17	25,957,690	+2.36(+17.13%)

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.