Capital One Financial (NY: COF )

152.22 USD -12.63 (-7.66%)
Streaming Delayed Price Updated: 12:49 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 78.07 78.20 76.82 76.82 1,859,400 -1.26(-1.61%)
Dec 28, 2006 78.00 78.25 77.77 78.08 1,967,300 -0.15(-0.19%)
Dec 27, 2006 78.03 78.34 77.38 78.23 1,797,900 +0.21(+0.27%)
Dec 26, 2006 77.15 78.30 77.00 78.02 1,882,100 +0.62(+0.80%)
Dec 22, 2006 77.53 77.53 76.66 77.40 1,372,900 -0.12(-0.15%)
Dec 21, 2006 77.36 77.94 77.16 77.52 2,431,800 +0.16(+0.21%)
Dec 20, 2006 76.52 77.40 76.51 77.36 1,717,900 +0.63(+0.82%)
Dec 19, 2006 77.00 77.69 76.50 76.73 2,377,400 -0.29(-0.38%)
Dec 18, 2006 76.51 77.34 76.50 77.02 2,471,300 +0.41(+0.54%)
Dec 15, 2006 77.50 77.75 76.54 76.61 2,583,700 -0.64(-0.83%)
Dec 14, 2006 76.85 77.85 76.68 77.25 2,479,600 +0.17(+0.22%)
Dec 13, 2006 77.30 77.57 76.71 77.08 2,003,000 +0.65(+0.85%)
Dec 12, 2006 76.10 77.16 76.05 76.43 2,792,300 -0.09(-0.12%)
Dec 11, 2006 76.19 76.85 76.05 76.52 3,231,700 +0.34(+0.45%)
Dec 08, 2006 76.50 76.58 75.75 76.18 2,923,900 -0.38(-0.50%)
Dec 07, 2006 77.56 78.35 76.50 76.56 4,124,000 -1.02(-1.31%)
Dec 06, 2006 77.76 77.89 76.56 77.58 4,167,800 -0.34(-0.44%)
Dec 05, 2006 78.01 78.16 77.11 77.92 5,530,700 -0.24(-0.31%)
Dec 04, 2006 78.00 78.74 77.95 78.16 3,467,100 +0.52(+0.67%)
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.