Capital One Financial (NY: COF )

150.02 USD -3.53 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 56.77 56.90 55.51 55.74 7,332,322 -0.69(-1.22%)
Mar 29, 2012 56.31 56.73 55.81 56.43 4,540,299 -0.55(-0.97%)
Mar 28, 2012 56.99 57.30 56.01 56.98 4,815,674 +0.10(+0.18%)
Mar 27, 2012 57.32 57.49 56.72 56.88 6,781,264 -0.27(-0.47%)
Mar 26, 2012 56.22 57.19 55.72 57.15 7,381,635 +1.41(+2.53%)
Mar 23, 2012 54.44 55.86 54.43 55.74 5,961,310 +1.32(+2.43%)
Mar 22, 2012 54.80 55.24 54.07 54.42 5,153,925 -0.96(-1.73%)
Mar 21, 2012 55.77 56.11 55.13 55.38 5,416,863 +0.25(+0.45%)
Mar 20, 2012 54.84 55.35 54.36 55.13 6,386,682 +0.03(+0.05%)
Mar 19, 2012 54.94 56.19 54.60 55.10 7,638,135 +0.60(+1.10%)
Mar 16, 2012 54.15 55.00 53.99 54.50 8,570,054 +0.87(+1.62%)
Mar 15, 2012 51.88 54.20 51.87 53.63 23,151,955 +1.30(+2.48%)
Mar 14, 2012 50.86 53.00 50.71 52.33 9,325,372 +1.38(+2.71%)
Mar 13, 2012 49.38 51.09 49.35 50.95 4,651,268 +1.97(+4.02%)
Mar 12, 2012 49.80 49.82 48.67 48.98 3,295,775 -0.84(-1.69%)
Mar 09, 2012 49.58 50.38 49.21 49.82 4,252,592 +0.39(+0.79%)
Mar 08, 2012 49.03 49.50 48.46 49.43 2,970,458 +0.84(+1.73%)
Mar 07, 2012 48.23 48.84 48.09 48.59 3,900,011 +0.32(+0.66%)
Mar 06, 2012 48.80 49.00 48.19 48.27 3,362,997 -1.11(-2.25%)
Mar 05, 2012 49.86 49.92 49.07 49.38 3,264,967 -0.51(-1.02%)
Mar 02, 2012 50.32 50.43 49.67 49.89 3,820,789 -0.35(-0.70%)
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.