Skip to main content

Capital One Financial (NY: COF )

150.90 +5.47 (+3.76%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 46.91 47.11 46.37 46.50 4,138,634 -0.53(-1.13%)
Nov 29, 2012 47.21 47.27 46.54 47.04 2,899,757 +0.15(+0.31%)
Nov 28, 2012 46.20 46.94 46.00 46.89 3,000,896 +0.38(+0.82%)
Nov 27, 2012 46.76 46.96 46.18 46.51 4,679,993 -0.86(-1.81%)
Nov 26, 2012 47.21 47.49 47.07 47.37 2,737,757 -0.24(-0.51%)
Nov 23, 2012 47.36 47.61 47.23 47.61 1,093,399 +0.53(+1.13%)
Nov 21, 2012 47.43 47.49 46.82 47.08 1,776,883 -0.14(-0.29%)
Nov 20, 2012 46.87 47.38 46.59 47.22 3,685,382 +0.27(+0.58%)
Nov 19, 2012 45.41 46.94 45.32 46.94 5,722,857 +1.97(+4.38%)
Nov 16, 2012 44.25 45.29 44.25 44.97 6,444,007 +0.75(+1.70%)
Nov 15, 2012 44.96 45.05 43.96 44.22 8,847,598 -1.11(-2.44%)
Nov 14, 2012 46.44 46.51 45.20 45.33 3,963,507 -0.94(-2.04%)
Nov 13, 2012 46.43 46.90 46.04 46.27 3,556,232 -0.41(-0.88%)
Nov 12, 2012 47.21 47.22 46.45 46.68 2,789,618 -0.44(-0.94%)
Nov 09, 2012 46.86 47.68 46.67 47.13 3,696,883 +0.06(+0.14%)
Nov 08, 2012 47.97 48.31 46.46 47.06 7,453,208 -0.91(-1.90%)
Nov 07, 2012 48.74 48.74 47.55 47.97 6,103,615 -1.29(-2.62%)
Nov 06, 2012 48.95 49.57 48.86 49.27 3,576,185 +0.31(+0.64%)
Nov 05, 2012 49.35 49.52 48.64 48.95 3,174,240 -0.58(-1.17%)
Nov 02, 2012 49.61 49.88 49.27 49.53 5,808,256 +0.00(+0.00%)
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.