Capital One Financial (NY: COF )

142.42 +0.53 (+0.37%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.86 30.62 29.55 30.54 6,222,138 +0.89(+3.01%)
Nov 27, 2009 29.77 30.31 29.47 29.65 3,349,798 -1.21(-3.92%)
Nov 25, 2009 30.46 31.04 30.34 30.86 5,251,740 +0.57(+1.87%)
Nov 24, 2009 30.11 30.36 29.78 30.30 5,526,153 +0.02(+0.08%)
Nov 23, 2009 30.55 31.05 30.03 30.27 6,129,842 +0.25(+0.85%)
Nov 20, 2009 30.26 30.75 29.92 30.02 9,211,147 -0.51(-1.67%)
Nov 19, 2009 31.93 31.99 30.43 30.53 9,106,092 -1.68(-5.22%)
Nov 18, 2009 32.04 32.34 31.76 32.21 5,903,920 -0.04(-0.12%)
Nov 17, 2009 31.65 32.32 31.52 32.25 5,832,036 +0.49(+1.53%)
Nov 16, 2009 31.32 32.32 31.12 31.76 10,350,456 +0.87(+2.81%)
Nov 13, 2009 30.68 31.12 30.33 30.89 6,438,048 +0.34(+1.12%)
Nov 12, 2009 31.44 31.67 30.42 30.55 6,214,176 -1.01(-3.20%)
Nov 11, 2009 31.82 32.37 31.28 31.56 5,934,795 -0.04(-0.13%)
Nov 10, 2009 31.40 31.87 30.86 31.60 8,212,851 -0.07(-0.23%)
Nov 09, 2009 30.42 31.76 30.14 31.67 7,262,523 +1.68(+5.60%)
Nov 06, 2009 30.17 30.36 29.38 29.99 7,932,538 +0.03(+0.11%)
Nov 05, 2009 29.89 30.70 29.42 29.96 8,139,163 +0.35(+1.18%)
Nov 04, 2009 30.23 30.75 29.44 29.61 9,661,820 -0.19(-0.64%)
Nov 03, 2009 29.83 30.09 28.82 29.80 10,542,807 -0.67(-2.19%)
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.