Indicators

Capital One Financial (NY: COF )

142.29 +0.40 (+0.28%)

Streaming Delayed Price Updated: 10:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.97	33.83	32.65	32.97	5,381,527	-0.73(-2.16%)
May 27, 2010	32.96	33.76	32.79	33.70	5,360,497	+1.52(+4.71%)
May 26, 2010	32.97	33.35	31.94	32.18	7,675,742	-0.27(-0.84%)
May 25, 2010	31.84	32.55	31.20	32.45	15,887	-0.22(-0.66%)
May 24, 2010	33.49	33.88	32.62	32.67	7,273,190	-0.71(-2.13%)
May 21, 2010	32.29	33.56	32.14	33.38	15,312,133	+0.38(+1.16%)
May 20, 2010	33.24	34.27	32.96	33.00	14,621	-0.84(-2.48%)
May 19, 2010	32.96	34.51	32.88	33.84	15,318,002	+0.65(+1.95%)
May 18, 2010	34.50	34.50	32.44	33.19	96,139	-0.83(-2.44%)
May 17, 2010	34.58	34.96	32.62	34.02	14,831,583	-0.12(-0.35%)
May 14, 2010	34.14	34.70	33.62	34.14	15,760,819	-1.72(-4.79%)
May 13, 2010	36.73	36.82	35.85	35.85	8,087,774	-1.36(-3.65%)
May 12, 2010	36.21	37.35	35.59	37.21	9,917,451	+1.46(+4.09%)
May 11, 2010	35.83	36.55	35.52	35.75	15,744	+0.46(+1.31%)
May 10, 2010	34.82	35.37	34.79	35.29	9,089,475	+1.64(+4.89%)
May 07, 2010	34.37	34.92	32.71	33.64	13,947,494	-0.65(-1.89%)
May 06, 2010	34.38	36.36	32.30	34.29	4,111	-0.84(-2.38%)
May 05, 2010	35.41	36.36	34.92	35.13	9,726,718	-0.67(-1.87%)
May 04, 2010	36.18	36.68	35.41	35.80	9,412,830	-0.99(-2.69%)

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.