Capital One Financial (NY: COF )

159.62 USD +3.12 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.54 41.83 41.14 41.41 5,263,596 -0.51(-1.22%)
Mar 30, 2010 42.65 43.00 41.88 41.92 4,641,627 -0.73(-1.71%)
Mar 29, 2010 42.34 42.75 41.79 42.65 4,870,089 +0.73(+1.74%)
Mar 26, 2010 42.29 42.83 41.63 41.92 4,469,763 -0.13(-0.31%)
Mar 25, 2010 41.56 42.79 41.56 42.05 6,346,671 +0.79(+1.91%)
Mar 24, 2010 40.79 41.63 40.66 41.26 5,131,071 +0.35(+0.86%)
Mar 23, 2010 40.59 41.12 40.30 40.91 4,431,196 +0.30(+0.74%)
Mar 22, 2010 39.37 40.69 39.33 40.61 6,350,024 +0.84(+2.11%)
Mar 19, 2010 40.94 41.23 39.75 39.77 7,784,595 -1.07(-2.62%)
Mar 18, 2010 40.20 40.92 40.03 40.84 5,476,518 +0.59(+1.47%)
Mar 17, 2010 40.61 40.91 39.96 40.25 5,605,739 -0.14(-0.35%)
Mar 16, 2010 40.26 40.42 39.27 40.39 7,872,450 +0.41(+1.03%)
Mar 15, 2010 39.47 40.04 39.29 39.98 7,803,328 +0.09(+0.23%)
Mar 12, 2010 39.88 40.75 39.46 39.89 6,531,246 +0.08(+0.20%)
Mar 11, 2010 38.99 39.85 38.75 39.81 4,838,307 +0.78(+2.00%)
Mar 10, 2010 38.93 39.66 38.74 39.03 5,788,933 +0.37(+0.96%)
Mar 09, 2010 37.68 39.13 37.50 38.66 6,799,143 +0.81(+2.14%)
Mar 08, 2010 38.06 38.26 37.56 37.85 4,008,060 -0.09(-0.24%)
Mar 05, 2010 36.50 38.05 36.15 37.94 10,042,495 +1.10(+2.99%)
Mar 04, 2010 37.76 37.55 36.58 36.84 9,498,289 -0.92(-2.44%)
Mar 03, 2010 38.04 38.76 37.46 37.76 5,416,717 -0.22(-0.58%)
Mar 02, 2010 37.52 38.33 37.47 37.98 3,617,571 +0.60(+1.61%)
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.