Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	88.51	89.87	88.41	89.68	2,488,300	+0.81(+0.91%)
Nov 29, 2018	89.58	89.93	88.44	88.87	2,087,331	-1.54(-1.70%)
Nov 28, 2018	88.53	90.41	87.65	90.41	2,376,814	+2.22(+2.52%)
Nov 27, 2018	87.80	88.61	87.48	88.19	1,806,035	+0.22(+0.25%)
Nov 26, 2018	86.86	88.34	86.61	87.97	2,681,940	+2.34(+2.73%)
Nov 23, 2018	85.75	86.48	85.32	85.63	723,000	-0.81(-0.94%)
Nov 21, 2018		86.44	86.44	86.44	0	+0.43(+0.50%)
Nov 20, 2018	87.23	87.36	85.51	86.01	2,790,443	-1.72(-1.96%)
Nov 19, 2018	87.92	88.19	86.83	87.73	2,173,505	+0.09(+0.10%)
Nov 16, 2018	88.52	88.76	87.43	87.64	3,519,700	-1.52(-1.70%)
Nov 15, 2018	88.24	89.49	87.53	89.16	2,872,040	+0.24(+0.27%)
Nov 14, 2018	90.77	91.44	88.00	88.92	2,410,363	-0.98(-1.09%)
Nov 13, 2018	89.58	90.96	89.33	89.90	2,026,285	+0.78(+0.88%)
Nov 12, 2018	90.45	90.89	88.93	89.12	1,749,824	-1.28(-1.42%)
Nov 09, 2018	90.27	90.99	89.87	90.40	1,755,300	-0.46(-0.51%)
Nov 08, 2018	89.90	91.48	89.80	90.86	1,814,357	+0.32(+0.35%)
Nov 07, 2018	89.74	90.69	88.58	90.54	2,045,441	+1.36(+1.53%)
Nov 06, 2018	87.85	89.44	87.65	89.18	2,894,810	+1.13(+1.28%)
Nov 05, 2018	87.69	88.61	87.69	88.05	4,166,800	+0.78(+0.89%)
Nov 02, 2018	89.30	89.85	86.86	87.27	4,372,800	-2.03(-2.27%)
Nov 01, 2018	89.31	89.86	88.77	89.30	2,128,800	+0.00(+0.00%)
Oct 31, 2018	88.86	90.23	88.62	89.30	3,450,199	+1.46(+1.66%)
Oct 30, 2018	86.85	87.93	85.95	87.84	2,824,698	+1.38(+1.60%)
Oct 29, 2018	86.76	88.16	85.14	86.46	4,185,153	+0.71(+0.83%)
Oct 26, 2018	87.25	87.49	84.94	85.75	3,918,000	-2.52(-2.85%)
Oct 25, 2018	86.64	89.05	86.10	88.27	4,017,245	+2.41(+2.81%)
Oct 24, 2018	88.49	90.30	85.67	85.86	6,722,616	-1.18(-1.36%)
Oct 23, 2018	86.81	87.44	85.51	87.04	6,863,988	-1.50(-1.69%)
Oct 22, 2018	91.07	91.87	88.51	88.54	2,655,869	-3.09(-3.37%)
Oct 19, 2018	90.40	92.27	90.07	91.63	2,299,700	+1.28(+1.42%)
Oct 18, 2018	91.25	92.30	90.10	90.35	2,089,194	-1.13(-1.24%)
Oct 17, 2018	91.55	92.29	90.37	91.48	2,393,128	-0.15(-0.16%)
Oct 16, 2018	91.01	91.81	89.97	91.63	1,851,373	+1.08(+1.19%)
Oct 15, 2018	90.59	91.37	89.90	90.55	2,461,639	-0.24(-0.26%)
Oct 12, 2018	92.90	93.27	89.34	90.79	3,555,300	-0.15(-0.16%)
Oct 11, 2018	93.09	93.68	90.89	90.94	2,957,780	-2.63(-2.81%)
Oct 10, 2018	96.20	96.78	93.51	93.57	2,803,931	-2.43(-2.53%)
Oct 09, 2018	96.19	96.59	95.47	96.00	2,081,575	-0.43(-0.45%)
Oct 08, 2018	95.75	96.91	94.94	96.43	2,694,311	+0.37(+0.39%)
Oct 05, 2018	97.13	97.25	95.75	96.06	1,986,300	-0.57(-0.59%)
Oct 04, 2018	96.75	98.14	95.89	96.63	2,829,729	-0.10(-0.10%)
Oct 03, 2018	96.19	97.32	95.89	96.73	2,660,583	+1.20(+1.26%)
Oct 02, 2018	95.15	95.92	94.65	95.53	1,987,006	+0.58(+0.61%)
Oct 01, 2018	95.58	96.29	94.69	94.95	2,708,294	+0.02(+0.02%)
Sep 28, 2018	94.83	95.71	94.58	94.93	2,708,400	-0.53(-0.56%)
Sep 27, 2018	96.13	96.24	94.95	95.46	2,278,249	-0.73(-0.76%)
Sep 26, 2018	98.09	98.09	95.97	96.19	3,195,737	-1.28(-1.31%)
Sep 25, 2018	97.79	97.96	96.94	97.47	3,388,519	-0.16(-0.16%)
Sep 24, 2018	99.10	99.29	97.22	97.63	1,980,016	-1.38(-1.39%)
Sep 21, 2018	99.48	100.05	98.87	99.01	4,900,600	-0.25(-0.25%)
Sep 20, 2018	100.08	100.55	99.11	99.26	2,624,582	+0.30(+0.30%)
Sep 19, 2018	97.25	99.32	97.22	98.96	5,684,200	+1.93(+1.99%)
Sep 18, 2018	97.51	97.68	96.93	97.03	3,039,456	-0.07(-0.07%)
Sep 17, 2018	97.96	98.52	97.07	97.10	1,945,891	-0.89(-0.91%)
Sep 14, 2018	97.27	98.23	97.21	97.99	2,333,200	+0.99(+1.02%)
Sep 13, 2018	97.56	98.20	96.93	97.00	2,280,500	-0.41(-0.42%)
Sep 12, 2018	98.63	98.95	97.34	97.41	1,791,800	-1.22(-1.24%)
Sep 11, 2018	98.16	99.20	97.94	98.63	1,686,301	+0.16(+0.16%)
Sep 10, 2018	98.80	99.40	98.43	98.47	1,394,475	+0.10(+0.10%)
Sep 07, 2018	98.33	98.64	97.75	98.37	1,798,100	+0.22(+0.22%)
Sep 06, 2018	99.85	100.15	98.14	98.15	1,759,434	-1.70(-1.70%)
Sep 05, 2018	99.90	100.89	99.69	99.85	2,303,641	+0.02(+0.02%)