Indicators

Capital One Financial (NY: COF )

142.37 +0.48 (+0.34%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.86	30.63	29.55	30.55	6,221,342	+0.89(+3.01%)
Nov 27, 2009	29.77	30.32	29.47	29.65	3,349,370	-1.21(-3.92%)
Nov 25, 2009	30.46	31.05	30.35	30.87	5,251,068	+0.57(+1.87%)
Nov 24, 2009	30.12	30.36	29.78	30.30	5,525,445	+0.02(+0.08%)
Nov 23, 2009	30.55	31.06	30.04	30.28	6,129,057	+0.25(+0.85%)
Nov 20, 2009	30.27	30.75	29.93	30.02	9,209,968	-0.51(-1.67%)
Nov 19, 2009	31.93	32.00	30.44	30.53	9,104,927	-1.68(-5.22%)
Nov 18, 2009	32.04	32.35	31.77	32.21	5,903,164	-0.04(-0.12%)
Nov 17, 2009	31.65	32.32	31.53	32.25	5,831,289	+0.49(+1.53%)
Nov 16, 2009	31.33	32.32	31.12	31.77	10,349,131	+0.87(+2.81%)
Nov 13, 2009	30.68	31.13	30.33	30.90	6,437,224	+0.34(+1.12%)
Nov 12, 2009	31.45	31.68	30.43	30.55	6,213,380	-1.01(-3.20%)
Nov 11, 2009	31.82	32.37	31.28	31.57	5,934,035	-0.04(-0.13%)
Nov 10, 2009	31.41	31.88	30.87	31.61	8,211,800	-0.07(-0.23%)
Nov 09, 2009	30.42	31.77	30.15	31.68	7,261,594	+1.68(+5.60%)
Nov 06, 2009	30.17	30.36	29.38	30.00	7,931,523	+0.03(+0.11%)
Nov 05, 2009	29.89	30.71	29.42	29.97	8,138,121	+0.35(+1.18%)
Nov 04, 2009	30.24	30.75	29.44	29.61	9,660,584	-0.19(-0.64%)
Nov 03, 2009	29.83	30.09	28.83	29.81	10,541,457	-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.