Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	67.51	68.15	66.96	68.05	2,824,459	+0.84(+1.25%)
Dec 28, 2018	67.92	68.41	66.83	67.21	2,755,703	-0.30(-0.44%)
Dec 27, 2018	65.82	67.51	64.89	67.51	3,622,532	+0.52(+0.78%)
Dec 26, 2018	63.96	66.99	62.93	66.99	3,505,814	+3.27(+5.13%)
Dec 24, 2018	64.17	65.62	63.69	63.72	1,943,620	-1.45(-2.22%)
Dec 21, 2018	66.77	68.39	64.82	65.17	5,489,857	-1.89(-2.82%)
Dec 20, 2018	66.87	67.84	66.40	67.06	4,691,422	-0.16(-0.24%)
Dec 19, 2018	68.44	69.73	66.69	67.22	3,982,142	-1.39(-2.02%)
Dec 18, 2018	70.03	70.35	67.78	68.61	3,938,434	-0.63(-0.91%)
Dec 17, 2018	70.50	70.99	68.84	69.24	5,082,797	-1.64(-2.31%)
Dec 14, 2018	71.64	73.13	70.70	70.88	4,062,632	-1.49(-2.06%)
Dec 13, 2018	73.90	74.17	72.03	72.37	2,511,987	-1.49(-2.01%)
Dec 12, 2018	74.33	75.01	73.57	73.86	2,389,551	+0.61(+0.84%)
Dec 11, 2018	75.28	75.49	72.82	73.25	2,388,788	-0.98(-1.32%)
Dec 10, 2018	74.82	74.96	72.31	74.23	3,592,835	-0.20(-0.27%)
Dec 07, 2018	76.11	77.10	73.72	74.43	2,955,641	-1.75(-2.29%)
Dec 06, 2018	74.89	76.24	73.69	76.17	4,332,645	-0.25(-0.33%)
Dec 04, 2018	81.12	81.20	75.90	76.42	4,018,201	-5.02(-6.17%)