Capital One Financial (NY: COF )

164.85 USD -3.83 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 51.89 52.38 51.36 51.96 3,044,922 -0.15(-0.29%)
Mar 30, 2011 52.11 52.11 52.11 52.11 3,435,428 +0.10(+0.19%)
Mar 29, 2011 51.63 52.12 51.16 52.01 2,360,106 +0.43(+0.83%)
Mar 28, 2011 52.46 52.46 51.57 51.58 2,494,876 -0.65(-1.24%)
Mar 25, 2011 51.97 52.49 51.70 52.23 3,164,603 +0.37(+0.71%)
Mar 24, 2011 50.61 52.15 49.76 51.86 6,809,792 +0.45(+0.88%)
Mar 23, 2011 50.57 51.62 50.30 51.41 3,562,530 +0.85(+1.68%)
Mar 22, 2011 51.23 51.36 50.55 50.56 3,525,958 -0.68(-1.33%)
Mar 21, 2011 50.87 51.34 50.83 51.24 3,713,997 +0.19(+0.37%)
Mar 18, 2011 51.55 52.28 50.79 51.05 6,330,625 +0.27(+0.53%)
Mar 17, 2011 51.12 51.34 50.27 50.78 4,103,337 +0.58(+1.16%)
Mar 16, 2011 51.08 51.45 50.13 50.20 7,106,232 -0.90(-1.76%)
Mar 15, 2011 50.74 51.45 49.46 51.10 8,401,142 +1.64(+3.32%)
Mar 14, 2011 49.11 49.52 48.13 49.46 3,890,501 -0.11(-0.22%)
Mar 11, 2011 48.03 49.88 48.00 49.57 3,882,386 +1.30(+2.69%)
Mar 10, 2011 48.61 48.63 47.78 48.27 3,335,655 -1.06(-2.15%)
Mar 09, 2011 48.96 49.68 48.93 49.33 2,758,889 +0.05(+0.10%)
Mar 08, 2011 48.52 49.53 48.47 49.28 5,046,797 +0.98(+2.03%)
Mar 07, 2011 48.64 48.76 48.10 48.30 5,148,067 -0.23(-0.47%)
Mar 04, 2011 49.73 49.99 48.00 48.53 5,944,491 -0.44(-0.90%)
Mar 03, 2011 48.37 49.14 48.14 48.97 5,016,066 +1.06(+2.21%)
Mar 02, 2011 48.13 49.00 47.79 47.91 3,917,995 -0.35(-0.73%)
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.