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 )

142.49 -0.34 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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%)
Mar 02, 2009 9.158 9.500 8.003 8.003 28,276,286 -1.59(-16.60%)
Feb 27, 2009 9.604 10.55 9.484 9.596 0 -0.74(-7.17%)
Feb 26, 2009 10.64 12.02 9.962 10.34 45,599,788 +0.57(+5.79%)
Feb 25, 2009 8.831 10.34 8.011 9.771 51,479,232 +0.76(+8.49%)
Feb 24, 2009 6.928 9.217 6.912 9.006 34,003,460 +1.74(+23.88%)
Feb 23, 2009 8.321 8.401 7.231 7.270 21,058,080 -0.70(-8.79%)
Feb 20, 2009 6.992 8.242 6.769 7.971 0 +0.77(+10.73%)
Feb 19, 2009 8.935 9.182 7.103 7.199 32,129,846 -1.52(-17.44%)
Feb 18, 2009 8.337 8.831 7.621 8.720 30,388,106 +0.65(+8.09%)
Feb 17, 2009 9.197 9.412 7.716 8.067 33,966,484 -1.58(-16.35%)
Feb 13, 2009 9.739 10.07 9.197 9.643 0 -0.14(-1.38%)
Feb 12, 2009 10.17 10.55 9.118 9.779 25,129,484 -0.98(-9.10%)
Feb 11, 2009 10.43 10.83 10.22 10.76 13,471,727 +0.53(+5.14%)
Feb 10, 2009 11.75 11.91 10.06 10.23 25,177,696 -1.67(-14.05%)
Feb 09, 2009 11.54 12.48 11.24 11.90 15,203,861 +0.36(+3.10%)
Feb 06, 2009 11.35 12.31 11.26 11.55 0 +0.23(+2.04%)
Feb 05, 2009 11.44 12.03 10.96 11.32 22,448,120 -0.25(-2.20%)
Feb 04, 2009 12.33 12.57 11.42 11.57 17,568,330 -0.37(-3.07%)
Feb 03, 2009 13.43 13.62 11.80 11.94 32,662,040 -1.47(-10.93%)
Feb 02, 2009 12.48 13.54 12.10 13.40 21,243,158 +0.79(+6.25%)
Jan 30, 2009 13.73 13.86 12.35 12.61 0 -0.82(-6.11%)
Jan 29, 2009 15.47 15.77 13.35 13.43 19,823,046 -2.73(-16.90%)
Jan 28, 2009 15.35 16.56 14.76 16.17 23,645,226 +1.91(+13.41%)
Jan 27, 2009 14.99 15.11 13.77 14.25 16,621,853 -0.53(-3.61%)
Jan 26, 2009 15.27 15.85 14.53 14.79 15,217,720 -0.60(-3.88%)
Jan 23, 2009 14.95 15.81 13.47 15.38 37,731,592 -2.09(-11.94%)
Jan 22, 2009 17.42 18.51 16.71 17.47 16,403,188 -0.81(-4.44%)
Jan 21, 2009 19.12 19.45 16.05 18.28 36,351,620 +0.03(+0.17%)
Jan 20, 2009 18.33 19.72 18.02 18.25 24,273,902 -0.94(-4.90%)
Jan 16, 2009 20.90 21.33 19.02 19.19 0 -1.09(-5.38%)
Jan 15, 2009 20.37 21.24 19.43 20.28 17,676,416 -0.09(-0.43%)
Jan 14, 2009 21.44 21.66 20.15 20.37 13,552,171 -1.88(-8.45%)
Jan 13, 2009 21.37 22.73 21.17 22.25 9,030,371 +0.64(+2.95%)
Jan 12, 2009 23.21 23.43 21.39 21.61 8,909,436 -1.74(-7.47%)
Jan 09, 2009 24.71 24.71 23.20 23.36 6,884,407 -1.27(-5.17%)
Jan 08, 2009 24.74 25.47 24.25 24.63 6,768,452 -0.60(-2.37%)
Jan 07, 2009 26.29 26.67 25.07 25.23 5,692,239 -1.96(-7.21%)
Jan 06, 2009 27.07 27.61 25.86 27.19 7,514,357 +0.88(+3.33%)
Jan 05, 2009 25.79 26.88 25.49 26.31 8,337,431 -0.21(-0.81%)
Jan 02, 2009 25.32 26.71 25.04 26.53 0 +1.13(+4.45%)
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.