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 )

142.56 +0.67 (+0.47%)
Official Closing Price Updated: 7:00 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 29, 2002 50.90 51.69 50.13 50.84 2,178,660 +0.00(+0.00%)
Mar 28, 2002 50.90 51.69 50.13 50.84 2,166,102 -0.06(-0.11%)
Mar 27, 2002 49.97 50.90 49.79 50.90 2,464,351 +0.93(+1.86%)
Mar 26, 2002 48.23 50.19 48.23 49.97 3,695,647 +1.76(+3.65%)
Mar 25, 2002 50.37 50.61 48.05 48.21 3,592,045 -2.25(-4.47%)
Mar 22, 2002 49.59 50.80 49.22 50.46 2,807,431 +0.88(+1.77%)
Mar 21, 2002 49.49 49.67 48.38 49.59 2,582,646 +0.10(+0.19%)
Mar 20, 2002 50.41 50.56 49.37 49.49 2,524,377 -1.32(-2.60%)
Mar 19, 2002 50.01 51.04 49.89 50.81 3,718,251 +1.06(+2.13%)
Mar 18, 2002 49.42 50.41 49.17 49.75 3,383,208 +0.34(+0.69%)
Mar 15, 2002 47.78 49.49 47.76 49.41 2,568,706 +1.82(+3.81%)
Mar 14, 2002 47.54 47.98 47.13 47.60 3,271,066 +0.14(+0.29%)
Mar 13, 2002 48.10 48.26 47.30 47.46 4,940,129 -1.15(-2.36%)
Mar 12, 2002 47.70 49.09 47.62 48.61 6,122,953 +0.14(+0.28%)
Mar 11, 2002 46.82 48.89 46.82 48.47 6,854,070 +1.92(+4.12%)
Mar 08, 2002 47.78 47.94 46.04 46.55 6,384,909 +0.21(+0.46%)
Mar 07, 2002 46.35 46.54 45.87 46.34 5,912,860 +0.87(+1.91%)
Mar 06, 2002 44.47 45.75 44.41 45.47 2,775,283 +0.72(+1.60%)
Mar 05, 2002 43.48 45.95 43.41 44.75 7,820,898 +0.80(+1.81%)
Mar 04, 2002 41.81 44.14 41.77 43.96 7,074,209 +3.67(+9.11%)
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.