Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CAPITAL ONE FINL CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CAPITAL ONE FINL CORP ( COF ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 10436718 41.7200 39.1700 41.2700 39.4800
    10/27/09 7728202 40.5600 39.2200 39.5500 39.6600
    10/28/09 8232173 39.7300 37.3500 39.3600 37.3900
    10/29/09 5946484 39.0100 37.4300 38.0100 39.0000
    10/30/09 9132820 38.7400 35.9700 38.7400 36.6000
    11/02/09 9301276 38.3300 36.7600 36.8400 38.2700
    11/03/09 8401482 37.7899 36.2000 37.4600 37.4300
    11/04/09 7693369 38.6200 36.9700 37.9700 37.1900
    11/05/09 6482564 38.5600 36.9480 37.5400 38.4600
    11/06/09 6315992 38.1300 36.9000 37.8900 37.6700
    11/09/09 5782517 39.8900 37.8600 38.2000 39.7800
    11/10/09 6539181 40.0300 38.7600 39.4400 39.6900
    11/11/09 4726862 40.6500 39.2800 39.9600 39.6400
    11/12/09 4947909 39.7800 38.2100 39.4900 38.3700
    11/13/09 5126059 39.0900 38.0900 38.4100 38.8000
    11/16/09 8241170 40.5900 39.0800 39.3400 39.8900
    11/17/09 4643544 40.5900 39.5900 39.7500 40.5000
    11/18/09 4700779 40.6200 39.8900 40.2400 40.4500
    11/19/09 7251391 40.1800 38.2200 40.1000 38.3400
    11/20/09 7333337 38.6200 37.5800 38.0100 37.7000
    11/23/09 4880780 39.0000 37.7200 38.3700 38.0200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CAPITAL ONE FINL CORP ( COF ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 10436718 41.7200 39.1700 41.2700 39.4800
    10/27/09 7728202 40.5600 39.2200 39.5500 39.6600
    10/28/09 8232173 39.7300 37.3500 39.3600 37.3900
    10/29/09 5946484 39.0100 37.4300 38.0100 39.0000
    10/30/09 9132820 38.7400 35.9700 38.7400 36.6000
    11/02/09 9301276 38.3300 36.7600 36.8400 38.2700
    11/03/09 8401482 37.7899 36.2000 37.4600 37.4300
    11/04/09 7693369 38.6200 36.9700 37.9700 37.1900
    11/05/09 6482564 38.5600 36.9480 37.5400 38.4600
    11/06/09 6315992 38.1300 36.9000 37.8900 37.6700
    11/09/09 5782517 39.8900 37.8600 38.2000 39.7800
    11/10/09 6539181 40.0300 38.7600 39.4400 39.6900
    11/11/09 4726862 40.6500 39.2800 39.9600 39.6400
    11/12/09 4947909 39.7800 38.2100 39.4900 38.3700
    11/13/09 5126059 39.0900 38.0900 38.4100 38.8000
    11/16/09 8241170 40.5900 39.0800 39.3400 39.8900
    11/17/09 4643544 40.5900 39.5900 39.7500 40.5000
    11/18/09 4700779 40.6200 39.8900 40.2400 40.4500
    11/19/09 7251391 40.1800 38.2200 40.1000 38.3400
    11/20/09 7333337 38.6200 37.5800 38.0100 37.7000
    11/23/09 4880780 39.0000 37.7200 38.3700 38.0200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: COF

    Return

    as of November 24 2009
    1 Month -7.16%
    6 Month 73.45%
    YTD 19.22%
    1 Year 41.71%
    3 Year -49.72%
    5 Year -52.16%
    Calculate the value of

    or shares