Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

142.21 +0.32 (+0.23%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.348 10.03 8.981 9.746 21,936,792 +0.71(+7.84%)
Mar 30, 2009 10.90 10.90 8.870 9.037 25,415,258 -2.75(-23.36%)
Mar 26, 2009 11.74 12.07 10.93 11.79 22,746,922 +0.28(+2.42%)
Mar 25, 2009 11.10 11.63 10.51 11.51 24,169,444 +0.92(+8.64%)
Mar 24, 2009 10.40 11.51 10.12 10.60 20,936,054 -0.25(-2.28%)
Mar 23, 2009 10.01 10.84 9.961 10.84 25,434,992 +1.82(+20.11%)
Mar 20, 2009 9.754 9.833 8.623 9.029 24,834,232 -1.68(-15.69%)
Mar 19, 2009 11.35 11.92 9.722 10.71 22,492,322 -0.62(-5.48%)
Mar 18, 2009 10.19 11.48 9.563 11.33 34,433,580 +0.68(+6.43%)
Mar 17, 2009 9.937 10.65 9.610 10.65 17,218,356 +0.64(+6.36%)
Mar 16, 2009 10.52 11.16 9.969 10.01 33,753,552 +0.01(+0.08%)
Mar 13, 2009 10.68 10.69 9.156 10.00 0 -0.60(-5.64%)
Mar 12, 2009 8.575 10.93 8.336 10.60 33,892,368 +1.98(+23.01%)
Mar 11, 2009 7.962 8.846 7.484 8.615 29,779,586 +0.61(+7.66%)
Mar 10, 2009 7.946 8.121 7.126 8.002 31,519,426 +1.05(+15.12%)
Mar 09, 2009 6.330 7.699 6.210 6.951 25,927,708 +0.33(+5.05%)
Mar 06, 2009 7.357 7.437 6.354 6.617 0 -0.54(-7.56%)
Mar 05, 2009 7.803 8.312 6.911 7.158 22,469,328 -1.16(-13.97%)
Mar 04, 2009 8.591 9.555 7.261 8.320 22,237,686 +0.32(+3.98%)
Mar 02, 2009 9.156 9.499 8.002 8.002 28,279,906 -1.59(-16.60%)
Feb 27, 2009 9.602 10.55 9.483 9.594 0 -0.74(-7.16%)
Feb 26, 2009 10.64 12.02 9.961 10.33 45,605,624 +0.57(+5.79%)
Feb 25, 2009 8.830 10.34 8.010 9.770 51,485,824 +0.76(+8.49%)
Feb 24, 2009 6.927 9.216 6.911 9.005 34,007,812 +1.74(+23.88%)
Feb 23, 2009 8.320 8.400 7.230 7.269 21,060,774 -0.70(-8.79%)
Feb 20, 2009 6.991 8.241 6.768 7.970 0 +0.77(+10.73%)
Feb 19, 2009 8.934 9.180 7.102 7.198 32,133,958 -1.52(-17.44%)
Feb 18, 2009 8.336 8.830 7.620 8.719 30,391,996 +0.65(+8.09%)
Feb 17, 2009 9.196 9.411 7.715 8.066 33,970,832 -1.58(-16.35%)
Feb 13, 2009 9.738 10.07 9.196 9.642 0 -0.14(-1.38%)
Feb 12, 2009 10.17 10.55 9.117 9.777 25,132,700 -0.98(-9.10%)
Feb 11, 2009 10.43 10.83 10.22 10.76 13,473,451 +0.53(+5.14%)
Feb 10, 2009 11.74 11.91 10.06 10.23 25,180,918 -1.67(-14.05%)
Feb 09, 2009 11.54 12.48 11.24 11.90 15,205,808 +0.36(+3.10%)
Feb 06, 2009 11.35 12.31 11.26 11.55 0 +0.23(+2.04%)
Feb 05, 2009 11.43 12.03 10.96 11.31 22,450,994 -0.25(-2.20%)
Feb 04, 2009 12.33 12.56 11.42 11.57 17,570,578 -0.37(-3.07%)
Feb 03, 2009 13.43 13.62 11.80 11.94 32,666,220 -1.47(-10.93%)
Feb 02, 2009 12.48 13.54 12.10 13.40 21,245,878 +0.79(+6.25%)
Jan 30, 2009 13.73 13.85 12.35 12.61 0 -0.82(-6.11%)
Jan 29, 2009 15.47 15.77 13.34 13.43 19,825,582 -2.73(-16.90%)
Jan 28, 2009 15.34 16.56 14.75 16.16 23,648,254 +1.91(+13.41%)
Jan 27, 2009 14.99 15.10 13.77 14.25 16,623,981 -0.53(-3.61%)
Jan 26, 2009 15.27 15.85 14.53 14.79 15,219,668 -0.60(-3.88%)
Jan 23, 2009 14.94 15.80 13.46 15.38 37,736,424 -2.09(-11.94%)
Jan 22, 2009 17.42 18.51 16.70 17.47 16,405,288 -0.81(-4.44%)
Jan 21, 2009 19.12 19.44 16.04 18.28 36,356,272 +0.03(+0.17%)
Jan 20, 2009 18.33 19.71 18.02 18.25 24,277,010 -0.94(-4.90%)
Jan 16, 2009 20.90 21.33 19.02 19.19 0 -1.09(-5.38%)
Jan 15, 2009 20.37 21.23 19.43 20.28 17,678,680 -0.09(-0.43%)
Jan 14, 2009 21.44 21.66 20.14 20.37 13,553,906 -1.88(-8.45%)
Jan 13, 2009 21.37 22.73 21.17 22.25 9,031,527 +0.64(+2.95%)
Jan 12, 2009 23.21 23.42 21.39 21.61 8,910,577 -1.74(-7.47%)
Jan 09, 2009 24.71 24.71 23.19 23.35 6,885,289 -1.27(-5.17%)
Jan 08, 2009 24.74 25.47 24.24 24.63 6,769,318 -0.60(-2.37%)
Jan 07, 2009 26.28 26.67 25.06 25.22 5,692,967 -1.96(-7.21%)
Jan 06, 2009 27.07 27.60 25.86 27.18 7,515,318 +0.88(+3.33%)
Jan 05, 2009 25.79 26.87 25.49 26.31 8,338,499 -0.21(-0.81%)
Jan 02, 2009 25.32 26.70 25.04 26.52 0 +1.13(+4.45%)
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.