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 )

152.28 -0.77 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 30, 2002 26.90 27.86 26.70 27.26 2,867,381 +0.12(+0.45%)
Aug 29, 2002 26.56 27.44 25.99 27.14 5,324,333 +0.14(+0.51%)
Aug 28, 2002 27.10 27.19 26.60 27.00 3,856,625 -0.36(-1.31%)
Aug 27, 2002 28.15 28.75 27.13 27.36 3,979,348 -0.63(-2.27%)
Aug 26, 2002 27.52 28.17 26.87 28.00 3,546,546 +0.44(+1.58%)
Aug 23, 2002 28.42 28.32 27.38 27.56 4,043,850 -0.86(-3.01%)
Aug 22, 2002 27.25 29.04 26.67 28.42 7,289,606 +1.45(+5.39%)
Aug 21, 2002 26.83 27.43 26.29 26.97 4,238,402 +0.23(+0.86%)
Aug 20, 2002 26.41 27.06 25.76 26.74 4,466,578 +1.90(+7.63%)
Aug 16, 2002 24.53 25.53 23.85 24.84 5,306,539 -0.19(-0.76%)
Aug 15, 2002 23.85 25.30 23.62 25.03 8,617,582 +1.30(+5.47%)
Aug 14, 2002 20.48 23.77 20.10 23.73 11,725,046 +1.41(+6.34%)
Aug 13, 2002 22.24 22.99 21.84 22.32 6,486,541 +0.24(+1.11%)
Aug 12, 2002 21.59 22.13 20.87 22.07 5,885,877 +2.75(+14.24%)
Aug 07, 2002 20.42 21.02 18.38 19.32 15,597,633 -1.09(-5.35%)
Aug 06, 2002 19.49 21.06 19.38 20.41 11,036,723 +1.54(+8.14%)
Aug 05, 2002 21.90 22.07 18.50 18.88 12,264,741 -2.98(-13.64%)
Aug 02, 2002 22.97 23.02 21.42 21.86 4,558,686 -1.07(-4.67%)
Aug 01, 2002 24.31 24.31 22.75 22.93 5,373,658 -1.30(-5.36%)
Jul 31, 2002 23.03 24.29 22.98 24.23 9,027,881 +1.35(+5.91%)
Jul 30, 2002 22.55 23.24 21.06 22.88 14,456,359 +0.44(+1.98%)
Jul 29, 2002 23.31 24.73 21.71 22.43 13,492,235 -0.88(-3.77%)
Jul 26, 2002 25.80 25.80 23.12 23.31 12,535,831 -1.44(-5.84%)
Jul 25, 2002 24.46 26.26 23.69 24.76 9,443,152 -0.70(-2.76%)
Jul 24, 2002 21.40 25.99 20.29 25.46 15,556,682 +1.77(+7.49%)
Jul 23, 2002 26.22 26.41 23.08 23.69 11,171,614 -2.38(-9.12%)
Jul 22, 2002 27.32 28.28 26.06 26.06 12,316,682 -0.85(-3.15%)
Jul 19, 2002 25.59 28.43 25.34 26.91 12,729,729 +3.62(+15.52%)
Jul 17, 2002 29.24 31.91 22.92 23.30 55,856,628 -16.00(-40.71%)
Jul 10, 2002 42.83 43.41 39.25 39.29 11,595,389 -3.09(-7.29%)
Jul 09, 2002 44.02 44.33 42.42 42.38 4,140,668 -1.97(-4.45%)
Jul 08, 2002 45.55 46.36 44.15 44.35 3,748,555 -1.47(-3.20%)
Jul 05, 2002 44.41 46.09 44.25 45.82 1,390,515 +1.89(+4.30%)
Jul 04, 2002 42.80 43.93 41.97 43.93 3,171,180 +0.00(+0.00%)
Jul 03, 2002 42.80 43.93 41.97 43.93 3,171,180 +0.56(+1.29%)
Jul 02, 2002 44.74 44.74 43.34 43.38 3,501,408 -1.36(-3.04%)
Jul 01, 2002 46.47 46.70 44.54 44.74 3,744,368 -1.93(-4.13%)
Jun 28, 2002 45.18 47.31 45.09 46.66 4,014,543 +1.49(+3.30%)
Jun 27, 2002 44.22 45.29 43.76 45.17 3,424,607 +1.76(+4.05%)
Jun 26, 2002 43.15 43.64 42.50 43.41 3,450,382 -0.58(-1.32%)
Jun 25, 2002 44.36 45.84 43.95 43.99 2,647,709 +0.16(+0.37%)
Jun 21, 2002 43.41 43.87 42.99 43.83 25,866,092 +0.23(+0.53%)
Jun 20, 2002 44.88 44.88 43.53 43.60 3,750,648 -1.28(-2.84%)
Jun 19, 2002 45.09 45.36 44.56 44.88 3,710,220 -0.82(-1.79%)
Jun 18, 2002 45.09 45.93 44.94 45.70 3,473,801 +0.15(+0.32%)
Jun 17, 2002 43.49 45.55 43.41 45.55 4,687,035 +3.03(+7.14%)
Jun 14, 2002 41.43 42.60 39.74 42.52 4,779,797 -1.05(-2.40%)
Jun 12, 2002 45.17 45.25 43.09 43.57 5,251,719 -1.52(-3.37%)
Jun 11, 2002 46.09 46.81 44.97 45.09 2,345,349 -0.62(-1.35%)
Jun 10, 2002 45.94 45.97 44.77 45.71 2,174,478 -0.15(-0.33%)
Jun 07, 2002 45.09 46.00 44.54 45.86 2,519,360 +0.17(+0.37%)
Jun 06, 2002 46.24 46.34 45.47 45.69 2,248,139 -0.51(-1.11%)
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.