Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Capital One Financial
(NY:
COF
)
142.83
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
9.388
10.08
9.020
9.788
21,841,626
+0.71(+7.84%)
Mar 30, 2009
10.95
10.95
8.908
9.076
25,305,000
-2.77(-23.36%)
Mar 26, 2009
11.80
12.12
10.98
11.84
22,648,240
+0.28(+2.42%)
Mar 25, 2009
11.15
11.68
10.56
11.56
24,064,590
+0.92(+8.64%)
Mar 24, 2009
10.44
11.56
10.16
10.64
20,845,228
-0.25(-2.28%)
Mar 23, 2009
10.05
10.89
10.00
10.89
25,324,648
+1.82(+20.11%)
Mar 20, 2009
9.796
9.876
8.661
9.068
24,726,496
-1.69(-15.69%)
Mar 19, 2009
11.40
11.97
9.764
10.76
22,394,744
-0.62(-5.48%)
Mar 18, 2009
10.24
11.53
9.604
11.38
34,284,196
+0.69(+6.43%)
Mar 17, 2009
9.980
10.69
9.652
10.69
17,143,658
+0.64(+6.36%)
Mar 16, 2009
10.56
11.21
10.01
10.05
33,607,120
+0.01(+0.08%)
Mar 13, 2009
10.72
10.73
9.196
10.04
0
-0.60(-5.64%)
Mar 12, 2009
8.613
10.98
8.373
10.64
33,745,336
+1.99(+23.01%)
Mar 11, 2009
7.997
8.884
7.517
8.653
29,650,394
+0.62(+7.66%)
Mar 10, 2009
7.981
8.157
7.157
8.037
31,382,688
+1.06(+15.12%)
Mar 09, 2009
6.357
7.733
6.238
6.981
25,815,228
+0.34(+5.05%)
Mar 06, 2009
7.389
7.469
6.381
6.645
0
-0.54(-7.56%)
Mar 05, 2009
7.837
8.349
6.941
7.189
22,371,850
-1.17(-13.97%)
Mar 04, 2009
8.629
9.596
7.293
8.357
22,141,214
+0.32(+3.98%)
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
.