Capital One Financial (NY: COF )

150.76 USD +4.82 (+3.30%)
Streaming Delayed Price Updated: 10:28 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 56.63 57.21 56.18 57.01 4,945,724 +0.05(+0.09%)
Sep 27, 2012 55.77 57.10 55.73 56.96 5,858,714 +1.68(+3.04%)
Sep 26, 2012 55.93 55.96 55.14 55.28 3,984,584 -0.62(-1.11%)
Sep 25, 2012 57.56 57.81 55.87 55.90 6,049,379 -1.45(-2.53%)
Sep 24, 2012 56.82 58.04 56.62 57.35 3,948,801 +0.09(+0.16%)
Sep 21, 2012 58.53 58.54 57.23 57.26 5,367,272 -0.79(-1.36%)
Sep 20, 2012 57.73 58.18 57.55 58.05 3,530,894 +0.08(+0.14%)
Sep 19, 2012 57.84 58.17 57.62 57.97 4,433,010 +0.09(+0.16%)
Sep 18, 2012 58.51 58.51 57.50 57.88 3,824,341 -0.88(-1.50%)
Sep 17, 2012 59.18 59.29 58.61 58.76 4,088,862 -0.61(-1.03%)
Sep 14, 2012 58.89 59.74 58.71 59.37 5,750,894 +0.39(+0.66%)
Sep 13, 2012 57.81 59.39 57.32 58.98 5,245,808 +1.06(+1.83%)
Sep 12, 2012 56.77 58.10 56.77 57.92 7,650,442 +1.45(+2.57%)
Sep 11, 2012 56.97 56.97 56.00 56.47 7,757,061 -0.57(-1.00%)
Sep 10, 2012 57.55 57.96 56.96 57.04 4,441,718 -0.37(-0.64%)
Sep 07, 2012 57.30 57.59 56.47 57.41 4,794,740 +0.25(+0.44%)
Sep 06, 2012 56.75 57.30 56.43 57.16 10,024,939 +0.99(+1.76%)
Sep 05, 2012 55.81 56.20 55.40 56.17 35,554,314 -0.32(-0.57%)
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.