Indicators

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	31.61	31.90	31.01	31.62	33,033	+0.50(+1.60%)
Sep 29, 2010	31.09	31.36	30.93	31.12	9,921	-0.18(-0.56%)
Sep 28, 2010	31.06	31.34	30.70	31.29	32,642	+0.30(+0.98%)
Sep 27, 2010	31.48	31.48	30.96	30.99	4,577,635	-0.46(-1.47%)
Sep 24, 2010	30.66	31.49	30.43	31.45	6,712,057	+1.34(+4.46%)
Sep 23, 2010	30.11	30.70	29.90	30.11	45,653	-0.18(-0.58%)
Sep 22, 2010	30.67	30.95	30.06	30.29	8,324,323	-0.35(-1.15%)
Sep 21, 2010	31.41	31.51	30.58	30.64	769	-0.80(-2.54%)
Sep 20, 2010	31.09	31.56	31.01	31.44	5,740,136	+0.53(+1.71%)
Sep 17, 2010	30.91	31.76	30.89	30.91	9,553,038	-0.34(-1.07%)
Sep 15, 2010	30.58	31.37	30.42	31.25	5,333,549	+0.39(+1.27%)
Sep 14, 2010	31.33	31.46	30.76	30.85	23,128	-0.68(-2.15%)
Sep 13, 2010	31.65	32.10	31.33	31.53	5,948,533	+0.45(+1.44%)
Sep 10, 2010	31.57	31.66	30.79	31.09	4,879,918	-0.41(-1.29%)
Sep 09, 2010	31.89	32.02	31.15	31.49	11,326	+0.26(+0.82%)
Sep 08, 2010	31.18	31.92	31.14	31.24	4,563	+0.18(+0.59%)
Sep 07, 2010	32.20	32.28	31.02	31.05	8,869	-1.47(-4.52%)
Sep 03, 2010	31.96	32.59	31.94	32.53	5,142,717	+0.94(+2.96%)
Sep 02, 2010	31.29	31.60	31.10	31.59	7,412	+0.39(+1.26%)

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.