Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	92.75	93.12	90.85	91.39	2,879,930	-2.17(-2.32%)
Jan 30, 2020	91.72	93.67	91.22	93.56	2,376,944	+0.89(+0.96%)
Jan 29, 2020	93.74	94.17	92.61	92.67	2,057,221	-0.77(-0.82%)
Jan 28, 2020	93.49	94.62	92.80	93.44	2,173,596	+0.81(+0.87%)
Jan 27, 2020	92.88	93.51	92.12	92.64	2,672,662	-2.88(-3.01%)
Jan 24, 2020	96.50	97.03	94.68	95.51	2,760,574	-1.58(-1.63%)
Jan 23, 2020	97.45	97.57	96.34	97.10	2,304,508	-0.67(-0.68%)
Jan 22, 2020	96.15	98.53	95.74	97.77	6,252,471	+4.19(+4.47%)
Jan 21, 2020	94.60	95.00	93.58	93.58	3,358,917	-1.78(-1.86%)
Jan 17, 2020	94.41	95.67	94.33	95.36	2,926,558	+1.11(+1.18%)
Jan 16, 2020	94.31	94.76	93.70	94.25	4,506,150	+0.53(+0.57%)
Jan 15, 2020	93.21	94.16	92.90	93.72	1,905,981	-0.20(-0.21%)
Jan 14, 2020	93.32	94.84	93.28	93.92	2,459,086	+0.60(+0.64%)
Jan 13, 2020	93.12	93.45	92.77	93.32	1,266,638	+0.33(+0.35%)
Jan 10, 2020	93.82	93.97	92.64	92.99	1,275,237	-0.88(-0.94%)
Jan 09, 2020	93.40	94.12	92.88	93.87	1,993,485	+1.25(+1.35%)
Jan 08, 2020	92.04	92.99	91.82	92.62	2,396,552	+0.97(+1.06%)
Jan 07, 2020	91.76	92.22	91.41	91.65	2,160,447	-0.92(-0.99%)
Jan 06, 2020	92.38	92.61	91.63	92.56	1,666,689	-0.84(-0.90%)
Jan 03, 2020	93.39	93.88	92.78	93.41	1,583,399	-1.47(-1.55%)
Jan 02, 2020	94.70	94.89	93.68	94.88	1,750,528	+0.64(+0.68%)
Dec 31, 2019	93.83	94.38	93.75	94.24	1,608,296	+0.25(+0.26%)
Dec 30, 2019	94.68	94.73	93.86	93.99	1,049,529	-0.33(-0.35%)
Dec 27, 2019	94.90	95.00	94.13	94.32	917,498	-0.44(-0.46%)
Dec 26, 2019	94.47	94.79	94.21	94.76	1,227,775	+0.49(+0.51%)
Dec 24, 2019	94.38	94.55	93.89	94.28	356,210	+0.02(+0.02%)
Dec 23, 2019	94.66	94.66	93.83	94.26	1,456,500	-0.40(-0.43%)
Dec 20, 2019	95.32	95.69	94.49	94.66	3,352,329	-0.01(-0.01%)
Dec 19, 2019	95.31	95.55	94.44	94.67	2,330,915	-0.73(-0.77%)
Dec 18, 2019	95.79	95.79	95.09	95.40	2,512,410	-0.15(-0.15%)
Dec 17, 2019	95.15	95.82	94.83	95.55	1,808,147	+0.92(+0.98%)
Dec 16, 2019	96.15	96.79	94.62	94.62	3,010,522	-0.95(-1.00%)
Dec 13, 2019	95.16	96.11	94.28	95.58	2,029,481	+0.31(+0.33%)
Dec 12, 2019	92.81	95.73	92.77	95.27	2,443,034	+2.38(+2.56%)
Dec 11, 2019	93.86	94.23	92.75	92.88	2,173,915	-0.91(-0.97%)
Dec 10, 2019	93.42	93.93	93.22	93.79	3,445,351	+0.19(+0.21%)
Dec 09, 2019	92.85	93.92	92.72	93.60	2,224,160	+0.76(+0.82%)
Dec 06, 2019	92.35	93.26	92.17	92.84	2,180,067	+1.66(+1.82%)
Dec 05, 2019	91.12	91.80	90.79	91.18	1,961,010	+0.29(+0.32%)
Dec 04, 2019	89.84	91.11	89.76	90.89	2,235,135	+0.99(+1.10%)
Dec 03, 2019	89.84	90.06	88.49	89.90	3,336,515	-0.97(-1.07%)
Dec 02, 2019	91.88	92.16	90.75	90.87	1,911,170	-0.71(-0.78%)
Nov 29, 2019	91.42	91.90	91.14	91.58	1,218,016	-0.22(-0.24%)
Nov 27, 2019	90.78	91.84	90.78	91.80	1,531,856	+0.94(+1.04%)
Nov 26, 2019	91.15	91.40	90.07	90.86	2,788,647	-0.59(-0.64%)
Nov 25, 2019	90.00	91.57	89.96	91.45	2,403,501	+1.61(+1.79%)
Nov 22, 2019	89.06	90.05	88.75	89.84	2,746,597	+1.22(+1.37%)
Nov 21, 2019	88.75	89.02	87.91	88.62	1,798,058	+0.24(+0.27%)
Nov 20, 2019	88.37	89.15	87.85	88.38	2,759,323	-0.51(-0.58%)
Nov 19, 2019	89.38	89.46	88.56	88.89	1,932,023	-0.12(-0.13%)
Nov 18, 2019	89.22	89.22	88.66	89.01	2,812,466	-0.16(-0.18%)
Nov 15, 2019	89.11	89.40	88.70	89.18	1,919,953	+0.68(+0.77%)
Nov 14, 2019	88.01	88.71	87.93	88.50	1,494,339	+0.30(+0.34%)
Nov 13, 2019	88.25	88.73	87.79	88.20	1,460,442	-0.82(-0.93%)
Nov 12, 2019	88.93	89.20	88.44	89.02	2,818,594	+0.18(+0.21%)
Nov 11, 2019	88.39	89.11	88.34	88.84	2,097,719	-0.23(-0.26%)
Nov 08, 2019	89.07	89.28	88.03	89.07	2,286,647	-0.04(-0.04%)
Nov 07, 2019	89.30	90.85	88.90	89.10	3,515,157	+0.60(+0.68%)
Nov 06, 2019	88.76	88.91	88.21	88.50	2,699,624	-0.24(-0.27%)
Nov 05, 2019	88.24	88.94	87.95	88.74	2,751,084	+1.03(+1.18%)
Nov 04, 2019	87.36	87.72	86.97	87.71	2,369,273	+0.84(+0.97%)