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 )

146.21 +0.24 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.387 10.07 9.019 9.787 21,844,420 +0.71(+7.84%)
Mar 30, 2009 10.95 10.95 8.907 9.075 25,308,238 -2.77(-23.36%)
Mar 26, 2009 11.79 12.12 10.98 11.84 22,651,140 +0.28(+2.42%)
Mar 25, 2009 11.15 11.68 10.56 11.56 24,067,670 +0.92(+8.64%)
Mar 24, 2009 10.44 11.55 10.16 10.64 20,847,896 -0.25(-2.28%)
Mar 23, 2009 10.05 10.89 10.00 10.89 25,327,890 +1.82(+20.11%)
Mar 20, 2009 9.795 9.875 8.659 9.067 24,729,660 -1.69(-15.69%)
Mar 19, 2009 11.39 11.97 9.763 10.75 22,397,612 -0.62(-5.48%)
Mar 18, 2009 10.23 11.53 9.603 11.38 34,288,584 +0.69(+6.43%)
Mar 17, 2009 9.979 10.69 9.651 10.69 17,145,854 +0.64(+6.36%)
Mar 16, 2009 10.56 11.21 10.01 10.05 33,611,420 +0.01(+0.08%)
Mar 13, 2009 10.72 10.73 9.195 10.04 0 -0.60(-5.64%)
Mar 12, 2009 8.611 10.98 8.372 10.64 33,749,656 +1.99(+23.01%)
Mar 11, 2009 7.996 8.883 7.516 8.651 29,654,190 +0.62(+7.66%)
Mar 10, 2009 7.980 8.156 7.156 8.036 31,386,704 +1.06(+15.12%)
Mar 09, 2009 6.357 7.732 6.237 6.980 25,818,532 +0.34(+5.05%)
Mar 06, 2009 7.388 7.468 6.381 6.645 0 -0.54(-7.56%)
Mar 05, 2009 7.836 8.348 6.940 7.188 22,374,714 -1.17(-13.97%)
Mar 04, 2009 8.627 9.595 7.292 8.356 22,144,048 +0.32(+3.98%)
Mar 02, 2009 9.195 9.539 8.036 8.036 28,160,824 -1.60(-16.60%)
Feb 27, 2009 9.643 10.59 9.523 9.635 0 -0.74(-7.16%)
Feb 26, 2009 10.68 12.07 10.00 10.38 45,413,588 +0.57(+5.79%)
Feb 25, 2009 8.867 10.39 8.044 9.811 51,269,024 +0.77(+8.49%)
Feb 24, 2009 6.956 9.255 6.940 9.043 33,864,612 +1.74(+23.88%)
Feb 23, 2009 8.356 8.436 7.260 7.300 20,972,092 -0.70(-8.79%)
Feb 20, 2009 7.020 8.276 6.796 8.004 0 +0.78(+10.73%)
Feb 19, 2009 8.971 9.219 7.132 7.228 31,998,648 -1.53(-17.44%)
Feb 18, 2009 8.372 8.867 7.652 8.755 30,264,020 +0.66(+8.09%)
Feb 17, 2009 9.235 9.451 7.748 8.100 33,827,788 -1.58(-16.35%)
Feb 13, 2009 9.779 10.11 9.235 9.683 0 -0.14(-1.38%)
Feb 12, 2009 10.21 10.59 9.155 9.819 25,026,872 -0.98(-9.10%)
Feb 11, 2009 10.47 10.87 10.26 10.80 13,416,717 +0.53(+5.14%)
Feb 10, 2009 11.79 11.96 10.10 10.27 25,074,886 -1.68(-14.05%)
Feb 09, 2009 11.59 12.53 11.29 11.95 15,141,779 +0.36(+3.10%)
Feb 06, 2009 11.39 12.36 11.31 11.59 0 +0.23(+2.04%)
Feb 05, 2009 11.48 12.08 11.00 11.36 22,356,456 -0.26(-2.20%)
Feb 04, 2009 12.39 12.62 11.47 11.62 17,496,592 -0.37(-3.07%)
Feb 03, 2009 13.49 13.67 11.85 11.99 32,528,668 -1.47(-10.93%)
Feb 02, 2009 12.53 13.59 12.15 13.46 21,156,414 +0.79(+6.25%)
Jan 30, 2009 13.78 13.91 12.40 12.67 0 -0.82(-6.11%)
Jan 29, 2009 15.54 15.83 13.40 13.49 19,742,100 -2.74(-16.90%)
Jan 28, 2009 15.41 16.63 14.82 16.23 23,548,676 +1.92(+13.41%)
Jan 27, 2009 15.06 15.17 13.82 14.31 16,553,980 -0.54(-3.61%)
Jan 26, 2009 15.34 15.92 14.59 14.85 15,155,581 -0.60(-3.88%)
Jan 23, 2009 15.01 15.87 13.52 15.45 37,577,520 -2.09(-11.94%)
Jan 22, 2009 17.49 18.59 16.78 17.54 16,336,208 -0.82(-4.44%)
Jan 21, 2009 19.20 19.53 16.11 18.36 36,203,184 +0.03(+0.17%)
Jan 20, 2009 18.41 19.80 18.09 18.33 24,174,784 -0.94(-4.90%)
Jan 16, 2009 20.99 21.42 19.10 19.27 0 -1.10(-5.38%)
Jan 15, 2009 20.45 21.32 19.51 20.37 17,604,238 -0.09(-0.43%)
Jan 14, 2009 21.53 21.75 20.23 20.45 13,496,833 -1.89(-8.45%)
Jan 13, 2009 21.46 22.83 21.26 22.34 8,993,497 +0.64(+2.95%)
Jan 12, 2009 23.31 23.52 21.48 21.70 8,873,056 -1.75(-7.47%)
Jan 09, 2009 24.81 24.81 23.29 23.45 6,856,296 -1.28(-5.17%)
Jan 08, 2009 24.84 25.58 24.35 24.73 6,740,814 -0.60(-2.37%)
Jan 07, 2009 26.39 26.78 25.17 25.33 5,668,995 -1.97(-7.21%)
Jan 06, 2009 27.19 27.72 25.97 27.30 7,483,673 +0.88(+3.33%)
Jan 05, 2009 25.90 26.99 25.59 26.42 8,303,387 -0.22(-0.81%)
Jan 02, 2009 25.43 26.82 25.15 26.63 0 +1.14(+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.