Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

142.33 +0.44 (+0.31%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2007 52.19 52.55 51.14 51.48 3,821,589 +0.33(+0.64%)
Aug 30, 2007 51.22 51.83 50.95 51.16 5,006,824 -0.63(-1.21%)
Aug 29, 2007 51.11 52.02 49.98 51.79 6,014,595 +1.03(+2.02%)
Aug 28, 2007 51.83 51.98 50.50 50.76 8,067,437 -1.71(-3.26%)
Aug 27, 2007 52.47 52.74 51.83 52.47 2,636,856 -0.33(-0.63%)
Aug 24, 2007 52.84 53.02 52.22 52.80 3,713,955 -0.42(-0.79%)
Aug 23, 2007 53.59 53.93 52.43 53.23 5,093,359 -0.07(-0.13%)
Aug 22, 2007 55.58 55.58 52.70 53.30 7,599,974 -1.22(-2.23%)
Aug 21, 2007 53.61 55.46 52.69 54.52 10,198,440 +1.39(+2.62%)
Aug 20, 2007 54.74 55.32 52.08 53.12 6,889,560 -1.62(-2.95%)
Aug 17, 2007 54.14 55.42 51.76 54.74 10,656,566 +3.10(+6.00%)
Aug 16, 2007 50.19 52.45 47.37 51.64 14,903,391 +1.46(+2.90%)
Aug 15, 2007 52.69 53.31 49.69 50.19 12,492,141 -2.36(-4.50%)
Aug 14, 2007 54.78 54.84 51.94 52.55 7,676,223 -1.97(-3.61%)
Aug 13, 2007 55.02 56.36 54.22 54.52 4,405,478 -0.50(-0.91%)
Aug 10, 2007 53.42 55.20 52.79 55.02 6,444,373 +0.88(+1.62%)
Aug 09, 2007 54.94 56.88 53.99 54.14 9,020,215 -2.86(-5.01%)
Aug 08, 2007 56.22 58.75 55.92 57.00 7,838,175 +0.78(+1.39%)
Aug 07, 2007 55.07 56.96 54.53 56.22 6,576,894 +0.29(+0.51%)
Aug 06, 2007 53.85 55.93 52.08 55.93 9,513,003 +1.97(+3.66%)
Aug 03, 2007 54.96 56.69 53.76 53.96 12,346,658 -2.73(-4.82%)
Aug 02, 2007 55.93 57.67 55.81 56.69 6,206,584 +0.99(+1.77%)
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.