Capital One Financial (NY: COF )

148.20 USD -0.38 (-0.26%)
Streaming Delayed Price Updated: 10:47 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 37.36 37.67 37.07 37.23 4,649,269 -0.50(-1.33%)
Nov 29, 2010 36.80 37.88 36.54 37.73 5,004,404 +0.73(+1.97%)
Nov 26, 2010 37.29 37.57 37.00 37.00 1,481,972 -0.70(-1.86%)
Nov 24, 2010 36.81 37.70 37.70 37.70 4,737,430 +1.15(+3.15%)
Nov 23, 2010 36.81 37.17 36.44 36.55 4,925,115 -0.57(-1.54%)
Nov 22, 2010 37.69 37.75 37.00 37.12 5,174,057 -0.70(-1.85%)
Nov 19, 2010 37.85 38.12 37.50 37.82 4,861,290 -0.24(-0.63%)
Nov 18, 2010 38.72 38.90 37.98 38.06 5,097,579 -0.21(-0.55%)
Nov 17, 2010 38.78 38.98 38.13 38.27 3,965,531 -0.55(-1.42%)
Nov 16, 2010 39.38 39.57 38.66 38.82 5,681,716 -0.87(-2.19%)
Nov 15, 2010 39.43 40.52 39.38 39.69 4,833,689 +0.42(+1.07%)
Nov 12, 2010 39.23 39.57 38.70 39.27 4,467,184 -0.24(-0.61%)
Nov 11, 2010 39.19 39.64 38.93 39.51 3,364,048 -0.15(-0.38%)
Nov 10, 2010 38.90 39.70 38.57 39.66 4,972,325 +0.93(+2.40%)
Nov 09, 2010 40.26 40.26 38.49 38.73 4,980,762 -1.35(-3.37%)
Nov 08, 2010 40.10 40.62 39.78 40.08 4,271,488 -0.28(-0.69%)
Nov 05, 2010 39.44 41.00 39.10 40.36 7,910,844 +1.06(+2.70%)
Nov 04, 2010 38.30 39.44 37.92 39.30 6,998,387 +1.54(+4.08%)
Nov 03, 2010 37.47 37.81 37.16 37.76 4,328,103 +0.39(+1.06%)
Nov 02, 2010 37.66 37.80 37.11 37.37 3,822,622 +0.06(+0.15%)
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.