COF: Capital One Financial Corp.
$ 118.09 |
|
+2.71 +2.35% |
Open: | 115.50 |
High: | 118.55 |
Low: | 114.89 |
Volume: | 3,020,849 |
$ 115.38
+1.61 +1.42%
Open: | 114.06 |
High: | 115.93 |
Low: | 113.42 |
Volume: | 3,580,744 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-12-08 | 115.50 | 118.55 | 114.89 | 118.09 | 3,020,849 | +2.71 | +2.35 |
2023-12-07 | 114.06 | 115.93 | 113.42 | 115.38 | 3,580,744 | +1.61 | +1.42 |
2023-12-06 | 117.27 | 118.09 | 113.49 | 113.77 | 2,474,591 | -1.55 | -1.34 |
2023-12-05 | 114.44 | 116.31 | 113.67 | 115.32 | 3,571,711 | +0.38 | +0.33 |
2023-12-04 | 112.99 | 116.02 | 112.64 | 114.94 | 3,591,842 | +1.01 | +0.89 |
2023-12-01 | 111.34 | 115.14 | 111.34 | 113.93 | 3,420,986 | +2.27 | +2.03 |
2023-11-30 | 110.80 | 111.97 | 110.18 | 111.66 | 2,324,065 | +1.53 | +1.39 |
2023-11-29 | 109.18 | 111.56 | 109.18 | 110.13 | 2,087,405 | +1.55 | +1.43 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 118.55 On 2023-12-08 |
112.64 On 2023-12-04 |
4.16 | 3.65 | 118.09 On 2023-12-06 |
113.42 On 2023-12-07 |
-3.95 | 115.50 |
10D | 118.55 On 2023-12-08 |
105.43 On 2023-11-27 |
11.52 | 10.81 | 118.09 On 2023-12-06 |
113.42 On 2023-12-07 |
-3.95 | 112.80 |
20D | 118.55 On 2023-12-08 |
102.63 On 2023-11-10 |
13.60 | 13.02 | 118.09 On 2023-12-06 |
113.42 On 2023-12-07 |
-3.95 | 109.45 |
WTD | 118.55 On 2023-12-08 |
112.64 On 2023-12-04 |
4.16 | 3.65 | 118.09 On 2023-12-06 |
113.42 On 2023-12-07 |
-3.95 | 115.50 |
MTD | 118.55 On 2023-12-08 |
111.34 On 2023-12-01 |
6.43 | 5.76 | 118.09 On 2023-12-06 |
113.42 On 2023-12-07 |
-3.95 | 115.24 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
36,247.87 | +130.49 | +0.36 | 291,135,707 |
DJTA
Dow Jones Transportation Average |
15,211.06 | -88.23 | -0.58 | 106,416,833 |
SPX
S&P 500 Index |
4,604.37 | +18.78 | +0.41 | |
OEX
S&P 100 Index |
2,171.29 | +10.19 | +0.47 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
16,084.69 | +62.20 | +0.39 | |
NYA
NYSE Composite Index |
16,207.76 | +70.91 | +0.44 | |
XAX
NYSE AMEX Composite Index |
4,568.07 | +97.29 | +2.18 | |
RUI
RUSSELL 1000 Index |
2,525.73 | +10.93 | +0.43 | |
RUT
Russell 2000 Index |
1,880.82 | +12.57 | +0.67 | |
RUA
Russell 3000 Index |
2,641.93 | +11.75 | +0.45 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
12.38 | -0.67 | -5.13 | |
VIX1Y
CBOE S&P 500 One-Yea |