COF (Capital One Financial Corporation) - Sector: Finance / Industry: Major Banks



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 93.92 93.62 93.12 94.66 0.7642% 1.0871% 1.6227% 1,731,653 $162,117,353
2019-09-12 91.85 92.91 91.01 93.21 0.8904% -0.2606% 2.3603% 3,192,700 $296,633,757
2019-09-11 91.83 92.09 90.12 92.10 0.2831% 0% 2.1498% 1,921,800 $176,978,562
2019-09-10 91.35 91.83 90.80 92.46 0.9565% 0.4288% 1.7954% 2,184,500 $200,602,635
2019-09-09 88.98 90.96 88.77 91.35 3.1409% 0.8958% 2.8243% 2,531,200 $230,237,951
2019-09-06 88.42 88.19 87.79 88.68 -0.1472% 0.1132% 1.0036% 1,594,200 $140,592,498
2019-09-05 86.98 88.32 86.82 88.90 2.7455% 1.1866% 2.3397% 1,872,600 $165,388,032
2019-09-04 86.25 85.96 85.35 86.47 0.7147% 1.0545% 1.2952% 2,334,300 $200,656,428
2019-09-03 85.75 85.35 84.47 86.00 -1.4662% -1.0044% 1.7791% 2,647,500 $225,964,124
2019-08-30 86.89 86.62 86.21 87.27 0.4639% 0.7771% 1.2146% 1,879,100 $162,767,642
2019-08-29 85.63 86.22 85.55 86.62 1.9269% 1.2295% 1.2353% 1,861,600 $160,507,152
2019-08-28 82.76 84.59 82.67 84.86 1.7808% -0.4211% 2.5807% 1,818,500 $153,826,915
2019-08-27 84.82 83.11 82.63 85.03 -1.3882% 0.6407% 2.8225% 1,927,800 $160,219,458
2019-08-26 83.55 84.28 83.15 84.32 1.4078% 0.5294% 1.3876% 1,428,900 $120,427,692
2019-08-23 85.12 83.11 82.68 85.89 -3.0561% -0.7115% 3.7373% 2,172,400 $180,548,164
2019-08-22 86.24 85.73 85.24 86.80 -0.3371% 0.2558% 1.7972% 2,074,700 $177,864,031
2019-08-21 86.36 86.02 85.78 86.58 0.9387% 1.3377% 0.924% 1,073,200 $92,316,664
2019-08-20 86.53 85.22 85.11 86.65 -2.0122% -0.5059% 1.7773% 1,838,000 $156,634,360
2019-08-19 86.85 86.97 86.25 87.45 1.7193% 1.5789% 1.3722% 2,066,400 $179,714,808
2019-08-16 84.51 85.50 83.27 85.77 2.1872% 1.0039% 2.9191% 1,797,000 $153,643,500
2019-08-15 83.94 83.67 83.27 85.08 0.2636% 0.5872% 2.1274% 2,113,900 $176,870,013
2019-08-14 85.21 83.45 83.40 85.77 -4.3114% -2.2933% 2.7632% 3,022,600 $252,235,970
2019-08-13 85.51 87.21 85.33 87.95 1.7738% -0.2101% 2.979% 3,063,400 $267,159,113
2019-08-12 86.65 85.69 85.31 87.09 -2.303% -1.2053% 2.0439% 1,744,900 $149,520,481
2019-08-09 88.37 87.71 87.22 88.59 -1.183% -0.4394% 1.552% 2,000,800 $175,490,168
2019-08-08 88.40 88.76 87.94 89.47 0.921% 0.5117% 1.7101% 2,597,700 $230,571,852
2019-08-07 86.53 87.95 85.36 88.19 -0.3964% -2.0045% 3.2145% 2,824,500 $248,414,775
2019-08-06 87.15 88.30 85.89 88.42 1.9395% 0.6119% 2.8613% 2,810,000 $248,123,000
2019-08-05 88.18 86.62 85.85 88.58 -3.5949% -1.8587% 3.082% 3,189,100 $276,239,842
2019-08-02 90.70 89.85 88.28 90.70 -1.5882% -0.6539% 2.6681% 2,802,100 $251,768,684
2019-08-01 92.42 91.30 91.07 93.65 -1.2119% 0% 2.7549% 3,517,000 $321,102,100
2019-07-31 91.30 92.42 90.94 93.41 1.3266% 0.0987% 2.6443% 5,102,800 $471,600,776
2019-07-30 91.48 91.21 89.29 92.00 -5.8915% -5.6129% 2.9457% 12,268,200 $1,118,982,522
2019-07-29 98.03 96.92 96.59 98.28 -1.1827% -0.051% 1.7196% 2,427,900 $235,312,068
2019-07-26 95.99 98.08 95.59 98.62 2.2732% 0.0938% 3.0724% 3,221,300 $315,945,104
2019-07-25 96.85 95.90 95.55 96.87 -1.0524% -0.0722% 1.3627% 2,427,700 $232,816,430
2019-07-24 94.26 96.92 93.74 97.13 2.7348% -0.0848% 3.4902% 3,945,000 $382,349,400
2019-07-23 91.93 94.34 91.80 94.50 2.8565% 0.2262% 2.8571% 2,275,600 $214,680,104
2019-07-22 90.52 91.72 90.34 92.21 1.1804% -0.1479% 2.028% 2,917,100 $267,556,412
2019-07-19 92.03 90.65 90.23 92.14 2.1293% 3.6841% 2.0729% 4,118,000 $373,296,700
2019-07-18 88.29 88.76 87.84 89.18 0.6463% 0.1134% 1.5026% 2,882,300 $255,832,948
2019-07-17 89.55 88.19 88.15 89.85 -1.9348% -0.4226% 1.892% 1,875,000 $165,356,250
2019-07-16 90.15 89.93 89.54 90.52 0.2006% 0.4457% 1.0826% 2,270,400 $204,177,072
2019-07-15 91.38 89.75 89.39 91.38 -1.4494% 0.3404% 2.1777% 2,104,800 $188,905,800
2019-07-12 91.11 91.07 90.57 91.36 0.3969% 0.441% 0.8647% 1,499,800 $136,586,786
2019-07-11 90.61 90.71 90.17 91.22 0.61% 0.4991% 1.1511% 1,492,000 $135,339,320
2019-07-10 92.22 90.16 90.00 92.65 -2.3079% -0.0758% 2.8602% 2,495,500 $224,994,280
2019-07-09 91.02 92.29 91.01 92.46 0.5338% -0.8497% 1.5682% 1,982,500 $182,964,925
2019-07-08 92.07 91.80 91.48 92.46 -0.7997% -0.5079% 1.0599% 1,409,800 $129,419,640
2019-07-05 93.00 92.54 91.95 93.13 -0.4839% 0.0108% 1.267% 1,106,900 $102,432,526
2019-07-03 91.78 92.99 91.55 93.00 2.0746% 0.7464% 1.5591% 1,297,000 $120,608,030
2019-07-02 91.80 91.10 90.63 91.97 -1.0213% -0.2608% 1.457% 1,637,900 $149,212,690
2019-07-01 92.30 92.04 91.23 92.83 1.4327% 1.7192% 1.7214% 1,732,900 $159,496,116
2019-06-28 90.21 90.74 89.34 91.09 1.5784% 0.9851% 1.9212% 3,156,300 $286,402,662
2019-06-27 89.59 89.33 88.99 90.39 -0.0559% 0.235% 1.5488% 1,439,600 $128,599,468
2019-06-26 89.00 89.38 88.65 89.71 0.6305% 0.2027% 1.1816% 1,559,000 $139,343,420
2019-06-25 88.57 88.82 88.07 89.72 0.1127% -0.1691% 1.8391% 1,859,200 $165,134,144
2019-06-24 91.00 88.72 87.99 91.19 -3.0594% -0.5682% 3.5048% 3,038,200 $269,549,104
2019-06-21 91.73 91.52 90.84 92.36 -0.12% 0.1091% 1.6457% 3,195,400 $292,443,008
2019-06-20 91.56 91.63 90.50 91.94 1.271% 1.1936% 1.5662% 1,365,300 $125,102,439
2019-06-19 91.42 90.48 90.22 92.04 -0.8873% 0.1424% 1.9774% 1,715,500 $155,218,440
2019-06-18 90.00 91.29 89.90 91.87 1.4897% 0.0556% 2.1443% 2,205,600 $201,349,224
2019-06-17 90.57 89.95 89.73 91.04 -0.6846% 0% 1.4369% 1,416,800 $127,441,160
2019-06-14 91.00 90.57 89.58 91.00 -0.2203% 0.2534% 1.5604% 1,310,000 $118,646,699
2019-06-13 90.60 90.77 90.49 91.44 0.243% 0.0552% 1.0389% 1,313,300 $119,208,241
2019-06-12 91.38 90.55 90.01 91.71 -0.8649% 0.0438% 1.8537% 1,011,000 $91,546,050
2019-06-11 91.31 91.34 90.98 92.24 1.0063% 0.9731% 1.366% 1,194,400 $109,096,496
2019-06-10 90.92 90.43 90.36 91.73 0.1883% 0.7312% 1.4951% 1,402,800 $126,855,204
2019-06-07 90.16 90.26 90.04 90.95 -0.1107% -0.2213% 1.0005% 1,296,200 $116,995,012
2019-06-06 89.80 90.36 89.61 90.67 0.5117% -0.1112% 1.1691% 1,474,500 $133,235,820
2019-06-05 90.00 89.90 88.52 90.20 -0.0222% 0.0889% 1.8681% 1,666,600 $149,827,340
2019-06-04 88.37 89.92 87.99 89.94 3.2614% 1.4814% 2.1681% 2,047,400 $184,102,208
2019-06-03 85.98 87.08 85.87 87.42 1.4091% 0.1281% 1.773% 2,050,000 $178,514,000
2019-05-31 87.22 85.87 85.72 87.58 -2.807% -1.279% 2.1238% 2,785,100 $239,156,537
2019-05-30 89.55 88.35 87.67 90.20 -1.2187% 0.123% 2.7989% 1,376,400 $121,604,939
2019-05-29 88.22 89.44 87.55 89.56 0.7775% -0.5972% 2.2499% 1,605,000 $143,551,200
2019-05-28 90.36 88.75 88.69 90.91 -2.2362% -0.4627% 2.442% 2,016,500 $178,964,375
2019-05-24 89.87 90.78 89.73 90.88 1.7143% 0.6947% 1.2654% 1,175,700 $106,730,046
2019-05-23 90.41 89.25 88.60 90.41 -2.2025% -0.9314% 1.9997% 1,584,300 $141,398,775
2019-05-22 91.66 91.26 91.25 92.16 -1.0195% -0.5857% 0.9874% 1,117,200 $101,955,672
2019-05-21 91.97 92.20 91.60 92.27 0.8974% 0.6457% 0.7279% 1,859,200 $171,418,240
2019-05-20 90.40 91.38 90.00 91.88 0.9278% -0.1516% 2.0461% 1,460,100 $133,423,938
2019-05-17 90.03 90.54 89.93 91.38 -0.4836% -1.0442% 1.5868% 1,518,100 $137,448,774
2019-05-16 89.87 90.98 89.69 91.56 1.7901% 0.5482% 2.0414% 1,631,000 $148,388,380
2019-05-15 88.30 89.38 87.24 90.06 0.1344% -1.0755% 3.1312% 1,900,000 $169,822,000
2019-05-14 88.24 89.26 88.10 90.05 1.9648% 0.7996% 2.1655% 1,640,700 $146,448,882
2019-05-13 88.49 87.54 87.32 88.88 -3.153% -2.102% 1.7552% 1,819,400 $159,270,276
2019-05-10 89.65 90.39 88.32 90.77 0.2106% -0.6098% 2.6991% 1,348,800 $121,918,032
2019-05-09 89.12 90.20 88.37 90.35 -0.0222% -1.2192% 2.1915% 2,240,800 $202,120,160
2019-05-08 91.18 90.22 90.17 91.65 -1.5066% -0.4585% 1.6148% 2,183,300 $196,977,326
2019-05-07 92.41 91.60 90.90 92.61 -2.1472% -1.2819% 1.8465% 1,901,500 $174,177,400
2019-05-06 92.05 93.61 91.88 94.08 -0.6896% -2.3446% 2.3384% 2,208,400 $206,728,324
2019-05-03 93.22 94.26 93.12 94.30 1.4421% 0.3229% 1.256% 1,694,500 $159,723,570
2019-05-02 92.66 92.92 92.15 93.26 0.3672% 0.0864% 1.1902% 2,062,700 $191,666,084
2019-05-01 92.56 92.58 92.24 93.49 -0.2693% -0.2909% 1.3346% 2,210,800 $204,675,864
2019-04-30 93.02 92.83 91.58 93.26 0.4871% 0.6928% 1.8014% 2,211,300 $205,274,979
2019-04-29 93.85 92.38 92.28 94.38 -1.4403% 0.128% 2.225% 2,466,400 $227,846,032
2019-04-26 90.70 93.73 90.70 94.14 6.4509% 3.0097% 3.6541% 4,310,300 $404,004,419
2019-04-25 87.71 88.05 87.37 88.76 0.2962% -0.0911% 1.5655% 2,135,600 $188,039,580
2019-04-24 88.00 87.79 87.53 88.61 0% 0% 0% 1,759,900 $154,501,621