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 (%)
Nov 30, 2012 58.10 58.35 57.43 57.60 3,341,422 -0.66(-1.13%)
Nov 29, 2012 58.47 58.55 57.64 58.26 2,341,186 +0.18(+0.31%)
Nov 28, 2012 57.22 58.14 56.97 58.08 2,422,843 +0.47(+0.82%)
Nov 27, 2012 57.91 58.16 57.20 57.61 3,778,501 -1.06(-1.81%)
Nov 26, 2012 58.47 58.82 58.30 58.67 2,210,392 -0.30(-0.51%)
Nov 23, 2012 58.66 58.97 58.50 58.97 882,781 +0.66(+1.13%)
Nov 21, 2012 58.75 58.82 57.99 58.31 1,434,608 -0.17(-0.29%)
Nov 20, 2012 58.05 58.69 57.70 58.48 2,975,479 +0.34(+0.58%)
Nov 19, 2012 56.25 58.14 56.13 58.14 4,620,481 +2.44(+4.38%)
Nov 16, 2012 54.81 56.10 54.81 55.70 5,202,718 +0.93(+1.70%)
Nov 15, 2012 55.69 55.80 54.45 54.77 7,143,313 -1.37(-2.44%)
Nov 14, 2012 57.52 57.61 55.98 56.14 3,200,029 -1.17(-2.04%)
Nov 13, 2012 57.51 58.09 57.03 57.31 2,871,206 -0.51(-0.88%)
Nov 12, 2012 58.47 58.49 57.53 57.82 2,252,263 -0.55(-0.94%)
Nov 09, 2012 58.04 59.05 57.81 58.37 2,984,764 +0.08(+0.14%)
Nov 08, 2012 59.41 59.84 57.55 58.29 6,017,520 -1.13(-1.90%)
Nov 07, 2012 60.37 60.37 58.90 59.42 4,927,895 -1.65(-2.70%)
Nov 06, 2012 60.68 61.45 60.57 61.07 2,884,952 +0.39(+0.64%)
Nov 05, 2012 61.18 61.39 60.30 60.68 2,560,698 -0.72(-1.17%)
Nov 02, 2012 61.50 61.83 61.08 61.40 4,685,590 +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.