Indicators

Capital One Financial (NY: COF )

142.49 UNCHANGED

Streaming Delayed 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 (%)
Sep 28, 2012	45.65	46.12	45.29	45.96	6,135,106	+0.04(+0.09%)
Sep 27, 2012	44.96	46.03	44.93	45.92	7,267,658	+1.35(+3.04%)
Sep 26, 2012	45.09	45.11	44.45	44.56	4,942,824	-0.50(-1.11%)
Sep 25, 2012	46.40	46.60	45.04	45.06	7,504,175	-1.17(-2.53%)
Sep 24, 2012	45.80	46.79	45.64	46.23	4,898,436	+0.07(+0.16%)
Sep 21, 2012	47.18	47.19	46.14	46.16	6,658,030	-0.64(-1.36%)
Sep 20, 2012	46.54	46.90	46.39	46.80	4,380,028	+0.06(+0.14%)
Sep 19, 2012	46.63	46.89	46.45	46.73	5,499,091	+0.07(+0.16%)
Sep 18, 2012	47.17	47.17	46.35	46.66	4,744,045	-0.71(-1.50%)
Sep 17, 2012	47.71	47.80	47.25	47.37	5,072,180	-0.49(-1.03%)
Sep 14, 2012	47.47	48.16	47.33	47.86	7,133,909	+0.31(+0.66%)
Sep 13, 2012	46.60	47.88	46.21	47.55	6,507,356	+0.85(+1.83%)
Sep 12, 2012	45.76	46.84	45.76	46.69	9,490,273	+1.17(+2.57%)
Sep 11, 2012	45.93	45.93	45.14	45.52	9,622,533	-0.46(-1.00%)
Sep 10, 2012	46.39	46.72	45.92	45.98	5,509,893	-0.30(-0.64%)
Sep 07, 2012	46.19	46.43	45.52	46.28	5,947,812	+0.20(+0.44%)
Sep 06, 2012	45.75	46.19	45.49	46.08	12,435,806	+0.80(+1.76%)
Sep 05, 2012	44.99	45.30	44.66	45.28	44,104,660	-0.26(-0.57%)

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.