Capital One Financial (NY: COF )

159.57 USD -0.60 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 56.77 57.94 56.47 57.84 2,121,181 +0.74(+1.30%)
Dec 28, 2012 56.93 57.40 56.73 57.10 2,073,303 -0.25(-0.44%)
Dec 27, 2012 57.89 57.97 56.45 57.35 2,365,310 -0.44(-0.76%)
Dec 26, 2012 58.61 58.78 57.64 57.79 1,674,436 -0.76(-1.30%)
Dec 24, 2012 58.86 58.86 58.39 58.55 578,063 -0.34(-0.58%)
Dec 21, 2012 58.79 59.38 58.31 58.89 4,365,432 -0.26(-0.44%)
Dec 20, 2012 58.68 59.17 58.29 59.15 6,657,305 +0.43(+0.73%)
Dec 19, 2012 59.85 59.90 58.71 58.72 3,513,872 -1.14(-1.90%)
Dec 18, 2012 58.24 59.94 58.24 59.86 5,200,353 +1.85(+3.19%)
Dec 17, 2012 57.09 58.27 57.05 58.01 3,699,933 +1.18(+2.08%)
Dec 14, 2012 57.82 57.93 56.67 56.83 3,363,504 -1.17(-2.02%)
Dec 13, 2012 58.40 58.53 57.73 58.00 3,087,660 -0.42(-0.72%)
Dec 12, 2012 58.39 58.91 57.82 58.42 3,744,807 +0.16(+0.27%)
Dec 11, 2012 57.66 58.70 57.61 58.26 4,002,148 +0.76(+1.32%)
Dec 10, 2012 56.91 57.80 56.78 57.50 2,931,360 +0.43(+0.75%)
Dec 07, 2012 57.64 57.98 56.82 57.07 3,205,747 -0.20(-0.35%)
Dec 06, 2012 57.93 57.93 56.33 57.27 2,943,694 +0.22(+0.39%)
Dec 05, 2012 57.24 57.79 56.45 57.05 3,122,063 +0.03(+0.05%)
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.