Indicators

Capital One Financial (NY: COF )

142.49 +0.60 (+0.42%)

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 29, 2006	64.24	64.24	62.54	62.63	2,586,870	-1.15(-1.80%)
Sep 28, 2006	62.35	63.78	62.35	63.78	4,417,410	+1.38(+2.21%)
Sep 27, 2006	62.02	62.68	61.66	62.40	2,275,646	+0.56(+0.90%)
Sep 26, 2006	61.83	62.16	61.51	61.84	2,952,852	+0.06(+0.10%)
Sep 25, 2006	61.35	61.94	60.95	61.78	2,835,923	+0.51(+0.83%)
Sep 22, 2006	61.31	61.65	60.91	61.27	2,154,699	+0.33(+0.54%)
Sep 21, 2006	61.51	61.97	60.63	60.94	4,841,919	-0.30(-0.49%)
Sep 20, 2006	59.84	61.44	59.84	61.24	2,925,724	+1.46(+2.44%)
Sep 19, 2006	60.03	60.04	59.37	59.79	2,775,387	-0.57(-0.95%)
Sep 18, 2006	60.93	61.23	60.19	60.36	2,425,983	-0.22(-0.37%)
Sep 15, 2006	59.44	60.71	59.44	60.58	4,309,775	+1.29(+2.18%)
Sep 14, 2006	60.42	60.46	58.94	59.29	3,317,704	-1.00(-1.65%)
Sep 13, 2006	60.46	60.66	59.91	60.29	3,763,188	-0.18(-0.30%)
Sep 12, 2006	57.65	60.47	57.61	60.47	4,844,054	+3.25(+5.68%)
Sep 11, 2006	57.41	57.92	57.02	57.22	2,273,637	-0.47(-0.81%)
Sep 08, 2006	57.45	57.76	57.25	57.69	2,568,282	+0.09(+0.15%)
Sep 07, 2006	57.96	58.35	57.38	57.61	2,229,176	-0.37(-0.65%)
Sep 06, 2006	59.19	59.21	57.84	57.98	2,469,187	-1.26(-2.12%)
Sep 05, 2006	58.72	59.26	58.37	59.24	2,178,939	+0.75(+1.28%)

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.