Indicators

Capital One Financial (NY: COF )

142.68 +0.79 (+0.56%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	44.93	45.13	44.33	44.64	3,129,964	-0.47(-1.03%)
Apr 27, 2012	44.33	45.28	44.29	45.10	5,358,065	+0.98(+2.22%)
Apr 26, 2012	44.08	44.64	43.69	44.12	5,454,255	-0.06(-0.15%)
Apr 25, 2012	44.11	44.32	43.56	44.19	5,429,682	+0.45(+1.03%)
Apr 24, 2012	43.57	44.40	43.48	43.73	7,131,051	+0.23(+0.52%)
Apr 23, 2012	43.26	43.63	42.91	43.51	6,571,078	+0.19(+0.43%)
Apr 20, 2012	44.07	44.24	43.30	43.32	8,511,389	-0.06(-0.15%)
Apr 19, 2012	43.60	43.81	43.03	43.39	5,732,958	-0.27(-0.61%)
Apr 18, 2012	43.18	44.23	42.95	43.65	4,582,930	+0.19(+0.44%)
Apr 17, 2012	43.22	43.72	42.81	43.46	4,844,751	+0.60(+1.39%)
Apr 16, 2012	43.33	43.71	42.53	42.87	5,570,214	-0.15(-0.36%)
Apr 13, 2012	43.87	43.89	42.95	43.02	4,318,237	-0.95(-2.16%)
Apr 12, 2012	43.22	44.03	43.00	43.97	4,162,647	+0.74(+1.71%)
Apr 11, 2012	42.84	43.37	42.73	43.23	6,897,775	+0.84(+1.97%)
Apr 10, 2012	43.50	43.78	42.25	42.39	8,406,062	-1.25(-2.86%)
Apr 09, 2012	44.04	44.07	43.40	43.64	5,615,245	-1.13(-2.53%)
Apr 05, 2012	44.34	45.23	44.31	44.77	5,450,544	+0.21(+0.47%)
Apr 04, 2012	44.61	45.13	44.26	44.56	5,990,200	-0.76(-1.69%)
Apr 03, 2012	45.33	45.49	44.88	45.33	4,375,998	-0.02(-0.04%)

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.