Indicators

Capital One Financial (NY: COF )

142.75 +0.87 (+0.61%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	44.94	45.14	44.34	44.64	3,129,564	-0.47(-1.03%)
Apr 27, 2012	44.34	45.28	44.30	45.11	5,357,380	+0.98(+2.22%)
Apr 26, 2012	44.09	44.64	43.69	44.13	5,453,558	-0.06(-0.15%)
Apr 25, 2012	44.12	44.33	43.56	44.19	5,428,988	+0.45(+1.03%)
Apr 24, 2012	43.58	44.41	43.48	43.74	7,130,139	+0.23(+0.52%)
Apr 23, 2012	43.27	43.64	42.92	43.51	6,570,237	+0.19(+0.43%)
Apr 20, 2012	44.08	44.25	43.31	43.33	8,510,301	-0.06(-0.15%)
Apr 19, 2012	43.60	43.81	43.04	43.39	5,732,225	-0.27(-0.61%)
Apr 18, 2012	43.18	44.24	42.95	43.66	4,582,344	+0.19(+0.44%)
Apr 17, 2012	43.23	43.72	42.81	43.47	4,844,132	+0.60(+1.39%)
Apr 16, 2012	43.34	43.72	42.53	42.87	5,569,502	-0.15(-0.36%)
Apr 13, 2012	43.88	43.89	42.96	43.02	4,317,685	-0.95(-2.16%)
Apr 12, 2012	43.23	44.04	43.01	43.97	4,162,115	+0.74(+1.71%)
Apr 11, 2012	42.85	43.38	42.73	43.23	6,896,893	+0.84(+1.97%)
Apr 10, 2012	43.51	43.79	42.25	42.40	8,404,987	-1.25(-2.86%)
Apr 09, 2012	44.05	44.08	43.41	43.64	5,614,527	-1.13(-2.53%)
Apr 05, 2012	44.34	45.24	44.31	44.78	5,449,847	+0.21(+0.47%)
Apr 04, 2012	44.62	45.14	44.26	44.57	5,989,434	-0.76(-1.69%)
Apr 03, 2012	45.33	45.49	44.88	45.33	4,375,438	-0.02(-0.04%)

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.