Capital One Financial (NY: COF )

149.19 USD +3.25 (+2.23%)
Streaming Delayed Price Updated: 1:55 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 40.38 40.89 39.62 39.63 5,399,224 -1.40(-3.41%)
Sep 29, 2011 42.03 42.13 39.94 41.03 7,088,561 +0.09(+0.22%)
Sep 28, 2011 42.47 42.86 40.94 40.94 5,801,328 -1.49(-3.51%)
Sep 27, 2011 44.90 45.19 42.10 42.43 7,190,384 -0.44(-1.03%)
Sep 26, 2011 41.36 42.99 40.85 42.87 5,485,054 +1.93(+4.71%)
Sep 23, 2011 40.40 41.19 40.16 40.94 6,603,748 +0.14(+0.34%)
Sep 22, 2011 40.20 41.93 39.81 40.80 11,222,223 -0.59(-1.43%)
Sep 21, 2011 42.48 43.22 41.37 41.39 6,876,035 -1.03(-2.43%)
Sep 20, 2011 43.07 43.51 42.37 42.42 4,270,626 -0.30(-0.70%)
Sep 19, 2011 41.95 43.05 41.57 42.72 4,589,234 -0.25(-0.58%)
Sep 16, 2011 43.58 44.04 42.42 42.97 6,585,851 -0.49(-1.13%)
Sep 15, 2011 43.65 43.72 41.88 43.46 12,199,928 -0.06(-0.14%)
Sep 14, 2011 43.05 44.12 42.04 43.52 5,874,433 +0.86(+2.02%)
Sep 13, 2011 42.72 43.58 42.35 42.66 5,049,549 +0.08(+0.19%)
Sep 12, 2011 40.82 42.71 40.72 42.58 6,171,612 +0.80(+1.91%)
Sep 09, 2011 42.39 43.03 41.55 41.78 6,051,722 -1.32(-3.06%)
Sep 08, 2011 43.73 44.28 43.03 43.10 5,105,958 -0.95(-2.16%)
Sep 07, 2011 42.83 44.27 42.64 44.05 6,961,124 +2.32(+5.56%)
Sep 06, 2011 40.82 41.83 40.42 41.73 6,005,276 -0.55(-1.30%)
Sep 02, 2011 43.94 44.04 41.90 42.28 8,151,151 -3.02(-6.67%)
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.