Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

141.22 -0.59 (-0.42%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 20, 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.