COF: Capital One Financial Corp.
$ 98.27 |
|
-0.66 -0.67% |
Open: | 98.85 |
High: | 99.08 |
Low: | 97.61 |
Volume: | 2,089,193 |
$ 98.93
-1.63 -1.62%
Open: | 100.15 |
High: | 100.51 |
Low: | 98.89 |
Volume: | 1,650,333 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-09-22 | 98.85 | 99.08 | 97.61 | 98.27 | 2,089,193 | -0.66 | -0.67 |
2023-09-21 | 100.15 | 100.51 | 98.89 | 98.93 | 1,650,333 | -1.63 | -1.62 |
2023-09-20 | 102.49 | 103.29 | 100.30 | 100.56 | 1,412,698 | -1.13 | -1.11 |
2023-09-19 | 102.58 | 102.97 | 101.64 | 101.69 | 1,388,558 | -0.89 | -0.87 |
2023-09-18 | 103.89 | 103.97 | 102.11 | 102.58 | 1,477,982 | -1.88 | -1.80 |
2023-09-15 | 101.92 | 104.61 | 101.23 | 104.46 | 4,056,788 | +2.20 | +2.15 |
2023-09-14 | 101.40 | 102.66 | 101.40 | 102.26 | 1,839,730 | +1.92 | +1.91 |
2023-09-13 | 101.74 | 101.97 | 99.36 | 100.34 | 1,802,582 | -0.71 | -0.70 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 103.97 On 2023-09-18 |
97.61 On 2023-09-22 |
-6.19 | -5.93 | 103.97 On 2023-09-18 |
97.61 On 2023-09-22 |
-6.12 | 100.41 |
10D | 104.61 On 2023-09-15 |
97.61 On 2023-09-22 |
-1.65 | -1.65 | 104.61 On 2023-09-15 |
97.61 On 2023-09-22 |
-6.69 | 101.02 |
20D | 104.61 On 2023-09-15 |
97.61 On 2023-09-22 |
-3.21 | -3.16 | 104.61 On 2023-09-15 |
97.61 On 2023-09-22 |
-6.69 | 101.38 |
WTD | 103.97 On 2023-09-18 |
97.61 On 2023-09-22 |
-6.19 | -5.93 | 103.97 On 2023-09-18 |
97.61 On 2023-09-22 |
-6.12 | 100.41 |
MTD | 104.61 On 2023-09-15 |
97.61 On 2023-09-22 |
-4.12 | -4.02 | 104.61 On 2023-09-15 |
97.61 On 2023-09-22 |
-6.69 | 101.11 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,963.84 | -106.58 | -0.31 | 268,761,615 |
DJTA
Dow Jones Transportation Average |
14,987.92 | -70.12 | -0.47 | 84,738,038 |
SPX
S&P 500 Index |
4,320.06 | -9.94 | -0.23 | |
OEX
S&P 100 Index |
2,024.87 | -5.61 | -0.28 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,701.10 | +6.85 | +0.05 | |
NYA
NYSE Composite Index |
15,569.51 | -32.09 | -0.21 | |
XAX
NYSE AMEX Composite Index |
4,459.95 | +35.16 | +0.79 | |
RUI
RUSSELL 1000 Index |
2,365.71 | -5.15 | -0.22 | |
RUT
Russell 2000 Index |
1,776.50 | -5.32 | -0.30 | |
RUA
Russell 3000 Index |
2,475.66 | -5.49 | -0.22 |