Capital One Financial (NY: COF )

148.64 +4.13 (+2.86%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 68.96 69.12 68.59 68.87 3,204,570 +0.87(+1.27%)
Oct 30, 2014 67.73 68.53 67.58 68.01 2,676,769 +0.37(+0.54%)
Oct 29, 2014 67.26 67.57 67.05 67.64 3,015,811 +0.50(+0.74%)
Oct 28, 2014 66.24 67.23 66.19 67.14 2,706,026 +1.37(+2.09%)
Oct 27, 2014 65.94 65.96 65.62 65.77 3,215,493 -0.19(-0.29%)
Oct 24, 2014 65.45 66.03 65.27 65.96 2,751,657 +0.73(+1.12%)
Oct 23, 2014 65.47 65.67 65.08 65.23 2,771,619 +0.45(+0.69%)
Oct 22, 2014 65.33 65.55 64.74 64.78 4,243,984 -0.71(-1.08%)
Oct 21, 2014 64.31 65.52 63.81 65.49 5,609,074 +1.83(+2.88%)
Oct 20, 2014 63.43 63.81 63.24 63.66 5,502,626 +0.06(+0.09%)
Oct 17, 2014 63.23 63.88 62.48 63.60 11,720,811 -1.75(-2.67%)
Oct 16, 2014 64.78 66.12 64.52 65.35 7,186,832 -0.57(-0.86%)
Oct 15, 2014 65.78 66.73 64.76 65.91 8,554,127 -0.68(-1.02%)
Oct 14, 2014 66.24 66.97 66.19 66.59 3,472,752 +0.46(+0.69%)
Oct 13, 2014 66.76 67.24 66.08 66.14 3,589,885 -0.73(-1.09%)
Oct 10, 2014 67.77 68.35 66.85 66.87 3,291,452 -0.90(-1.33%)
Oct 09, 2014 68.74 69.15 67.68 67.77 3,550,875 -1.10(-1.59%)
Oct 08, 2014 67.49 69.01 67.16 68.87 4,050,816 +1.61(+2.40%)
Oct 07, 2014 67.85 68.08 67.25 67.25 3,754,123 -1.16(-1.70%)
Oct 06, 2014 68.91 69.06 68.08 68.42 2,346,552 -0.05(-0.07%)
Oct 03, 2014 68.30 68.78 68.25 68.47 4,082,590 +0.96(+1.42%)
Oct 02, 2014 67.13 67.82 66.69 67.51 3,270,893 +0.43(+0.65%)
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.