Skip to main content

Capital One Financial (NY: COF )

150.97 +5.54 (+3.81%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 63.12 63.82 63.03 63.50 3,075,128 +0.88(+1.41%)
Mar 28, 2014 62.56 63.04 62.26 62.61 2,459,543 +0.17(+0.28%)
Mar 27, 2014 62.20 62.87 61.78 62.44 4,739,319 +0.76(+1.23%)
Mar 26, 2014 62.24 62.61 61.65 61.69 3,434,256 -0.30(-0.48%)
Mar 25, 2014 62.14 62.52 61.80 61.98 3,475,665 +0.10(+0.16%)
Mar 24, 2014 62.14 62.43 61.62 61.88 2,728,825 -0.16(-0.27%)
Mar 21, 2014 61.83 63.31 61.46 62.05 8,604,397 +0.92(+1.51%)
Mar 20, 2014 59.97 61.18 59.93 61.13 3,295,803 +0.96(+1.60%)
Mar 19, 2014 60.60 61.10 59.93 60.16 3,481,365 -0.36(-0.60%)
Mar 18, 2014 60.87 60.92 60.35 60.52 2,176,271 -0.23(-0.38%)
Mar 17, 2014 60.82 60.85 59.94 60.76 2,321,242 +1.35(+2.27%)
Mar 14, 2014 59.69 60.33 59.30 59.41 2,820,782 -0.44(-0.74%)
Mar 13, 2014 61.42 61.53 59.69 59.85 3,495,724 -1.20(-1.97%)
Mar 12, 2014 60.79 61.19 60.68 61.05 2,353,093 -0.14(-0.23%)
Mar 11, 2014 62.15 62.15 61.03 61.19 2,521,819 -0.65(-1.05%)
Mar 10, 2014 61.52 61.96 61.29 61.84 2,356,360 +0.12(+0.19%)
Mar 07, 2014 61.99 62.43 61.50 61.73 3,022,162 -0.02(-0.03%)
Mar 06, 2014 61.31 61.91 61.11 61.74 3,499,311 +0.55(+0.90%)
Mar 05, 2014 60.61 61.39 60.33 61.19 2,946,576 +0.57(+0.94%)
Mar 04, 2014 60.14 60.72 59.78 60.62 3,126,671 +1.18(+1.98%)
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.