Capital One Financial (NY: COF )

153.93 USD -5.64 (-3.53%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 76.70 77.55 76.59 77.16 2,530,543 +1.07(+1.41%)
Mar 28, 2014 76.02 76.61 75.66 76.09 2,023,974 +0.21(+0.28%)
Mar 27, 2014 75.58 76.40 75.07 75.88 3,900,016 +0.92(+1.23%)
Mar 26, 2014 75.64 76.09 74.92 74.96 2,826,072 -0.36(-0.48%)
Mar 25, 2014 75.51 75.97 75.10 75.32 2,860,147 +0.12(+0.16%)
Mar 24, 2014 75.51 75.86 74.88 75.20 2,245,568 -0.20(-0.27%)
Mar 21, 2014 75.14 76.93 74.69 75.40 7,080,614 +1.12(+1.51%)
Mar 20, 2014 72.88 74.35 72.83 74.28 2,712,138 +1.17(+1.60%)
Mar 19, 2014 73.64 74.25 72.83 73.11 2,864,838 -0.44(-0.60%)
Mar 18, 2014 73.97 74.03 73.34 73.55 1,790,868 -0.28(-0.38%)
Mar 17, 2014 73.91 73.95 72.84 73.83 1,910,165 +1.64(+2.27%)
Mar 14, 2014 72.53 73.31 72.06 72.19 2,321,240 -0.54(-0.74%)
Mar 13, 2014 74.64 74.77 72.54 72.73 2,876,654 -1.46(-1.97%)
Mar 12, 2014 73.87 74.36 73.74 74.19 1,936,376 -0.17(-0.23%)
Mar 11, 2014 75.52 75.52 74.16 74.36 2,075,221 -0.79(-1.05%)
Mar 10, 2014 74.76 75.29 74.48 75.15 1,939,064 +0.14(+0.19%)
Mar 07, 2014 75.33 75.86 74.73 75.01 2,486,957 -0.02(-0.03%)
Mar 06, 2014 74.51 75.23 74.26 75.03 2,879,606 +0.67(+0.90%)
Mar 05, 2014 73.65 74.60 73.31 74.36 2,424,757 +0.69(+0.94%)
Mar 04, 2014 73.08 73.79 72.64 73.67 2,572,958 +1.43(+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.