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 31, 2009 9.349 10.03 8.982 9.747 21,933,984 +0.71(+7.84%)
Mar 30, 2009 10.90 10.90 8.871 9.038 25,412,004 -2.76(-23.36%)
Mar 26, 2009 11.75 12.07 10.93 11.79 22,744,010 +0.28(+2.42%)
Mar 25, 2009 11.10 11.63 10.52 11.51 24,166,350 +0.92(+8.64%)
Mar 24, 2009 10.40 11.51 10.12 10.60 20,933,374 -0.25(-2.28%)
Mar 23, 2009 10.01 10.85 9.962 10.85 25,431,736 +1.82(+20.11%)
Mar 20, 2009 9.755 9.834 8.624 9.030 24,831,054 -1.68(-15.69%)
Mar 19, 2009 11.35 11.92 9.723 10.71 22,489,444 -0.62(-5.48%)
Mar 18, 2009 10.19 11.48 9.564 11.33 34,429,172 +0.68(+6.43%)
Mar 17, 2009 9.938 10.65 9.612 10.65 17,216,152 +0.64(+6.36%)
Mar 16, 2009 10.52 11.16 9.970 10.01 33,749,232 +0.01(+0.08%)
Mar 13, 2009 10.68 10.69 9.158 10.00 0 -0.60(-5.64%)
Mar 12, 2009 8.576 10.93 8.337 10.60 33,888,032 +1.98(+23.01%)
Mar 11, 2009 7.963 8.847 7.485 8.616 29,775,774 +0.61(+7.66%)
Mar 10, 2009 7.947 8.122 7.127 8.003 31,515,392 +1.05(+15.12%)
Mar 09, 2009 6.331 7.700 6.211 6.952 25,924,390 +0.33(+5.05%)
Mar 06, 2009 7.358 7.438 6.355 6.617 0 -0.54(-7.56%)
Mar 05, 2009 7.804 8.314 6.912 7.159 22,466,452 -1.16(-13.97%)
Mar 04, 2009 8.592 9.556 7.262 8.321 22,234,840 +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.