Capital One Financial (NY: COF )

165.84 USD -7.41 (-4.28%)
Streaming Delayed Price Updated: 2:48 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 56.84 56.85 55.98 56.49 2,419,728 -0.41(-0.72%)
Jul 30, 2012 57.50 57.56 56.57 56.90 2,618,037 -0.70(-1.22%)
Jul 27, 2012 56.81 57.98 56.20 57.60 3,368,313 +1.24(+2.20%)
Jul 26, 2012 55.77 56.50 55.47 56.36 3,540,878 +1.49(+2.72%)
Jul 25, 2012 55.33 55.71 54.40 54.87 3,534,677 -0.13(-0.24%)
Jul 24, 2012 55.37 55.95 54.56 55.00 3,576,899 -0.30(-0.54%)
Jul 23, 2012 54.89 55.54 54.16 55.30 3,546,718 -0.58(-1.04%)
Jul 20, 2012 56.13 56.71 55.43 55.88 4,140,780 -0.49(-0.87%)
Jul 19, 2012 55.70 58.69 55.61 56.37 11,291,462 +1.48(+2.70%)
Jul 18, 2012 55.62 55.71 54.42 54.89 4,196,777 -0.94(-1.68%)
Jul 17, 2012 55.65 55.99 54.65 55.83 2,692,351 +0.74(+1.34%)
Jul 16, 2012 54.04 55.80 54.04 55.09 4,669,060 +0.67(+1.23%)
Jul 13, 2012 53.47 54.58 53.29 54.42 2,302,185 +1.06(+1.99%)
Jul 12, 2012 53.53 53.69 52.88 53.36 2,456,302 -0.68(-1.26%)
Jul 11, 2012 53.60 54.38 53.23 54.04 3,051,050 +0.49(+0.92%)
Jul 10, 2012 53.80 54.84 53.30 53.55 2,100,937 -0.68(-1.25%)
Jul 09, 2012 53.89 54.28 53.46 54.23 1,683,727 +0.21(+0.39%)
Jul 06, 2012 53.86 54.17 53.71 54.02 1,874,046 -0.51(-0.94%)
Jul 05, 2012 54.74 54.98 54.08 54.53 1,870,591 -0.57(-1.03%)
Jul 03, 2012 54.59 55.34 54.53 55.10 1,318,962 +0.35(+0.64%)
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.