Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 63.32 64.02 63.23 63.70 3,065,155 +0.88(+1.41%)
Mar 28, 2014 62.76 63.25 62.46 62.82 2,451,566 +0.17(+0.28%)
Mar 27, 2014 62.40 63.07 61.98 62.65 4,723,949 +0.76(+1.23%)
Mar 26, 2014 62.45 62.82 61.85 61.89 3,423,119 -0.30(-0.48%)
Mar 25, 2014 62.34 62.72 62.00 62.18 3,464,393 +0.10(+0.16%)
Mar 24, 2014 62.34 62.63 61.82 62.08 2,719,975 -0.17(-0.27%)
Mar 21, 2014 62.03 63.51 61.66 62.25 8,576,493 +0.92(+1.51%)
Mar 20, 2014 60.17 61.38 60.13 61.32 3,285,115 +0.97(+1.60%)
Mar 19, 2014 60.80 61.30 60.13 60.36 3,470,075 -0.36(-0.60%)
Mar 18, 2014 61.07 61.12 60.55 60.72 2,169,214 -0.23(-0.38%)
Mar 17, 2014 61.02 61.05 60.14 60.95 2,313,714 +1.35(+2.27%)
Mar 14, 2014 59.88 60.52 59.49 59.60 2,811,634 -0.45(-0.74%)
Mar 13, 2014 61.62 61.73 59.89 60.04 3,484,387 -1.21(-1.97%)
Mar 12, 2014 60.99 61.39 60.88 61.25 2,345,462 -0.14(-0.23%)
Mar 11, 2014 62.35 62.35 61.23 61.39 2,513,640 -0.65(-1.05%)
Mar 10, 2014 61.72 62.16 61.49 62.04 2,348,718 +0.12(+0.19%)
Mar 07, 2014 62.19 62.63 61.70 61.93 3,012,361 -0.02(-0.03%)
Mar 06, 2014 61.51 62.11 61.31 61.94 3,487,963 +0.55(+0.90%)
Mar 05, 2014 60.80 61.59 60.52 61.39 2,937,020 +0.57(+0.94%)
Mar 04, 2014 60.33 60.92 59.97 60.82 3,116,531 +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.