Capital One Financial (NY: COF )

146.07 USD -3.09 (-2.07%)
Streaming Delayed Price Updated: 10:29 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 60.97 61.50 60.72 61.29 982,700 +0.21(+0.34%)
Dec 30, 2003 61.39 61.54 60.85 61.08 986,900 -0.42(-0.68%)
Dec 29, 2003 60.60 61.71 60.60 61.50 1,327,300 +1.07(+1.77%)
Dec 26, 2003 60.68 60.81 60.19 60.43 280,300 -0.22(-0.36%)
Dec 24, 2003 60.35 60.98 60.11 60.65 397,500 -0.02(-0.03%)
Dec 23, 2003 60.70 60.70 60.10 60.67 1,062,100 +0.15(+0.25%)
Dec 22, 2003 59.71 60.58 59.71 60.52 2,243,300 +0.81(+1.36%)
Dec 19, 2003 59.29 59.90 58.86 59.71 2,531,200 +0.42(+0.71%)
Dec 18, 2003 56.54 59.38 57.52 59.29 3,434,100 +2.75(+4.86%)
Dec 17, 2003 56.50 56.76 56.04 56.54 1,231,500 +0.04(+0.07%)
Dec 16, 2003 55.46 56.60 55.46 56.50 2,056,400 +1.04(+1.88%)
Dec 15, 2003 56.25 57.25 55.33 55.46 2,476,400 -0.79(-1.40%)
Dec 12, 2003 56.38 56.38 55.90 56.25 1,319,400 +0.26(+0.46%)
Dec 11, 2003 55.55 56.50 55.53 55.99 2,982,900 +0.69(+1.25%)
Dec 10, 2003 57.18 57.34 55.15 55.30 3,703,700 -2.38(-4.13%)
Dec 09, 2003 59.20 59.20 57.67 57.68 1,886,900 -1.40(-2.37%)
Dec 08, 2003 59.16 59.59 58.64 59.08 1,271,000 -0.08(-0.14%)
Dec 05, 2003 59.40 59.40 59.01 59.16 1,039,400 -0.94(-1.56%)
Dec 04, 2003 60.35 60.39 59.77 60.10 1,129,900 -0.25(-0.41%)
Dec 03, 2003 59.84 61.01 59.70 60.35 1,904,400 +0.81(+1.36%)
Dec 02, 2003 60.17 60.20 59.50 59.54 1,640,000 -0.66(-1.10%)
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.