Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	79.68	80.91	79.59	80.74	2,763,922	+0.73(+0.91%)
Nov 29, 2018	80.65	80.96	79.62	80.01	2,318,539	-1.39(-1.70%)
Nov 28, 2018	79.70	81.39	78.91	81.39	2,640,087	+2.00(+2.52%)
Nov 27, 2018	79.04	79.77	78.76	79.40	2,006,084	+0.20(+0.25%)
Nov 26, 2018	78.20	79.53	77.97	79.20	2,979,011	+2.11(+2.73%)
Nov 23, 2018	77.20	77.86	76.81	77.09	803,084	-0.73(-0.94%)
Nov 21, 2018		77.82	77.82	77.82	0	+0.39(+0.50%)
Nov 20, 2018	78.53	78.65	76.98	77.43	3,099,533	-1.55(-1.96%)
Nov 19, 2018	79.15	79.40	78.17	78.98	2,414,258	+0.08(+0.10%)
Nov 16, 2018	79.69	79.91	78.71	78.90	3,909,568	-1.37(-1.70%)
Nov 15, 2018	79.44	80.56	78.80	80.27	3,190,168	+0.22(+0.27%)
Nov 14, 2018	81.72	82.32	79.22	80.05	2,677,352	-0.88(-1.09%)
Nov 13, 2018	80.65	81.89	80.42	80.94	2,250,731	+0.70(+0.88%)
Nov 12, 2018	81.43	81.83	80.06	80.23	1,943,647	-1.15(-1.42%)
Nov 09, 2018	81.27	81.92	80.91	81.39	1,949,730	-0.41(-0.51%)
Nov 08, 2018	80.94	82.36	80.84	81.80	2,015,328	+0.65(+0.80%)
Nov 07, 2018	80.43	81.29	79.39	81.15	2,282,090	+1.22(+1.52%)
Nov 06, 2018	78.74	80.17	78.56	79.93	3,229,728	+1.01(+1.28%)
Nov 05, 2018	78.60	79.42	78.60	78.92	4,648,883	+0.70(+0.89%)
Nov 02, 2018	80.04	80.53	77.85	78.22	4,878,716	-1.82(-2.27%)
Nov 01, 2018	80.05	80.54	79.56	80.04	2,375,094	+0.00(+0.00%)
Oct 31, 2018	79.65	80.87	79.43	80.04	3,849,374	+1.31(+1.66%)
Oct 30, 2018	77.84	78.81	77.04	78.73	3,151,504	+1.24(+1.60%)
Oct 29, 2018	77.76	79.02	76.31	77.49	4,669,359	+0.64(+0.83%)
Oct 26, 2018	78.20	78.41	76.13	76.86	4,371,298	-2.26(-2.85%)
Oct 25, 2018	77.66	79.82	77.17	79.12	4,482,025	+2.16(+2.81%)
Oct 24, 2018	79.31	80.94	76.79	76.96	7,500,397	-1.06(-1.36%)
Oct 23, 2018	77.81	78.37	76.64	78.01	7,658,125	-1.34(-1.69%)
Oct 22, 2018	81.63	82.34	79.33	79.36	2,963,143	-2.77(-3.37%)
Oct 19, 2018	81.03	82.70	80.73	82.13	2,565,766	+1.15(+1.42%)
Oct 18, 2018	81.79	82.73	80.76	80.98	2,330,905	-1.01(-1.24%)
Oct 17, 2018	82.06	82.72	81.00	81.99	2,670,003	-0.13(-0.16%)
Oct 16, 2018	81.57	82.28	80.64	82.13	2,065,569	+0.97(+1.19%)
Oct 15, 2018	81.20	81.90	80.58	81.16	2,746,441	-0.22(-0.26%)
Oct 12, 2018	83.27	83.60	80.08	81.38	3,966,634	-0.13(-0.16%)
Oct 11, 2018	83.44	83.97	81.46	81.51	3,299,984	-2.36(-2.81%)
Oct 10, 2018	86.22	86.74	83.81	83.87	3,128,335	-2.18(-2.53%)
Oct 09, 2018	86.22	86.57	85.57	86.04	2,322,405	-0.39(-0.45%)
Oct 08, 2018	85.82	86.86	85.09	86.43	3,006,032	+0.33(+0.39%)
Oct 05, 2018	87.06	87.16	85.82	86.10	2,216,107	-0.51(-0.59%)
Oct 04, 2018	86.72	87.96	85.95	86.61	3,157,118	-0.09(-0.10%)
Oct 03, 2018	86.22	87.23	85.95	86.70	2,968,402	+1.08(+1.26%)
Oct 02, 2018	85.28	85.97	84.83	85.62	2,216,895	+0.52(+0.61%)
Oct 01, 2018	85.67	86.30	84.87	85.10	3,021,633	+0.02(+0.02%)
Sep 28, 2018	85.00	85.78	84.77	85.09	3,021,751	-0.48(-0.56%)
Sep 27, 2018	86.16	86.26	85.10	85.56	2,541,833	-0.65(-0.76%)
Sep 26, 2018	87.92	87.92	86.02	86.22	3,565,471	-1.15(-1.31%)
Sep 25, 2018	87.65	87.80	86.89	87.36	3,780,557	-0.14(-0.16%)
Sep 24, 2018	88.82	88.99	87.14	87.51	2,209,096	-1.24(-1.39%)
Sep 21, 2018	89.16	89.67	88.62	88.74	5,467,581	-0.22(-0.25%)
Sep 20, 2018	89.70	90.12	88.83	88.97	2,928,236	+0.27(+0.30%)
Sep 19, 2018	87.17	89.02	87.14	88.70	6,341,840	+1.73(+1.99%)
Sep 18, 2018	87.40	87.55	86.88	86.97	3,391,109	-0.06(-0.07%)
Sep 17, 2018	87.80	88.30	87.00	87.03	2,171,023	-0.80(-0.91%)
Sep 14, 2018	87.18	88.04	87.12	87.83	2,603,142	+0.89(+1.02%)
Sep 13, 2018	87.44	88.02	86.88	86.94	2,544,345	-0.37(-0.42%)
Sep 12, 2018	88.40	88.69	87.25	87.31	1,999,104	-1.09(-1.24%)
Sep 11, 2018	87.98	88.91	87.78	88.40	1,881,399	+0.14(+0.16%)
Sep 10, 2018	88.55	89.09	88.22	88.26	1,555,810	+0.09(+0.10%)
Sep 07, 2018	88.13	88.41	87.61	88.17	2,006,133	+0.20(+0.22%)
Sep 06, 2018	89.50	89.76	87.96	87.97	1,962,993	-1.52(-1.70%)
Sep 05, 2018	89.54	90.43	89.35	89.50	2,570,163	+0.02(+0.02%)