Capital One Financial (NY: COF )

170.07 USD +3.90 (+2.35%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 47.98 48.30 45.74 46.03 6,728,445 -2.39(-4.94%)
Feb 28, 2008 49.57 49.75 48.19 48.42 4,363,207 -1.41(-2.83%)
Feb 27, 2008 49.00 50.89 48.65 49.83 5,001,183 -0.11(-0.22%)
Feb 26, 2008 48.21 50.77 47.27 49.94 8,869,281 +1.40(+2.88%)
Feb 25, 2008 47.85 48.96 46.28 48.54 5,527,918 +0.62(+1.29%)
Feb 22, 2008 47.87 48.22 45.99 47.92 7,704,620 +0.24(+0.50%)
Feb 21, 2008 49.90 50.44 47.45 47.68 5,073,415 -1.65(-3.34%)
Feb 20, 2008 47.55 49.84 47.50 49.33 7,122,982 +1.27(+2.64%)
Feb 19, 2008 48.49 48.85 47.10 48.06 5,476,325 +0.40(+0.84%)
Feb 18, 2008 47.32 47.80 46.50 47.66 0 +0.00(+0.00%)
Feb 15, 2008 47.32 47.80 46.50 47.66 6,338,794 +0.07(+0.15%)
Feb 14, 2008 48.49 49.47 47.21 47.59 5,759,675 -1.49(-3.04%)
Feb 13, 2008 48.31 49.25 47.18 49.08 5,804,887 +1.63(+3.44%)
Feb 12, 2008 47.49 49.27 46.59 47.45 10,730,800 +0.63(+1.35%)
Feb 11, 2008 49.05 49.27 46.14 46.82 10,656,025 -2.16(-4.41%)
Feb 08, 2008 49.43 50.97 47.36 48.98 9,589,769 -1.12(-2.24%)
Feb 07, 2008 48.70 50.77 47.39 50.10 15,324,630 +0.54(+1.09%)
Feb 06, 2008 50.65 52.76 49.37 49.56 8,536,456 -0.64(-1.27%)
Feb 05, 2008 50.73 52.27 49.96 50.20 8,224,759 -2.45(-4.65%)
Feb 04, 2008 55.55 55.56 52.17 52.65 9,757,806 -4.32(-7.58%)
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.