Capital One Financial (NY: COF )

159.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 50.75 51.63 50.74 51.03 6,474,104 -0.56(-1.09%)
Feb 27, 2013 51.34 51.73 50.92 51.59 6,581,849 +0.12(+0.23%)
Feb 26, 2013 51.28 51.61 50.69 51.47 6,155,322 +0.67(+1.32%)
Feb 25, 2013 52.45 52.57 50.80 50.80 6,377,039 -1.48(-2.83%)
Feb 22, 2013 52.61 52.66 51.92 52.28 5,696,397 +0.07(+0.13%)
Feb 21, 2013 52.14 52.42 51.83 52.21 6,301,888 -0.06(-0.11%)
Feb 20, 2013 52.25 52.99 51.90 52.27 12,105,838 -0.85(-1.60%)
Feb 19, 2013 53.99 54.00 52.98 53.12 9,927,033 -0.91(-1.68%)
Feb 15, 2013 56.09 56.09 53.68 54.03 9,782,559 -1.56(-2.81%)
Feb 14, 2013 54.96 55.62 54.74 55.59 6,629,363 +0.52(+0.94%)
Feb 13, 2013 55.80 56.10 55.05 55.07 7,386,722 -0.71(-1.27%)
Feb 12, 2013 56.42 56.53 55.33 55.78 8,459,087 -0.77(-1.36%)
Feb 11, 2013 57.02 57.08 56.33 56.55 3,865,901 -0.72(-1.26%)
Feb 08, 2013 57.38 57.56 56.89 57.27 3,733,093 +0.08(+0.14%)
Feb 07, 2013 57.75 57.84 56.79 57.19 5,029,917 -0.28(-0.49%)
Feb 06, 2013 56.79 57.91 56.71 57.47 4,668,102 +1.08(+1.92%)
Feb 04, 2013 56.11 56.67 56.01 56.39 4,016,762 -0.11(-0.19%)
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.