Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	73.90	74.43	73.61	73.86	3,257,952	+0.66(+0.90%)
Mar 28, 2019	72.63	73.29	72.37	73.20	1,403,115	+0.80(+1.11%)
Mar 27, 2019	72.67	73.20	72.16	72.39	2,059,388	-0.53(-0.73%)
Mar 26, 2019	72.33	72.94	71.80	72.92	1,845,610	+1.18(+1.64%)
Mar 25, 2019	72.20	72.77	70.93	71.75	2,574,428	-0.58(-0.80%)
Mar 22, 2019	74.26	74.38	72.04	72.33	3,450,742	-2.61(-3.49%)
Mar 21, 2019	74.32	75.50	73.67	74.94	2,842,019	+0.08(+0.11%)
Mar 20, 2019	76.06	76.15	74.85	74.86	2,721,897	-1.46(-1.91%)
Mar 19, 2019	77.19	77.63	76.09	76.31	2,590,522	-0.44(-0.58%)
Mar 18, 2019	76.28	77.41	76.28	76.76	2,580,405	+0.52(+0.68%)
Mar 15, 2019	75.14	76.41	74.98	76.24	3,310,933	+1.01(+1.35%)
Mar 14, 2019	75.60	75.90	75.21	75.23	1,985,307	-0.48(-0.63%)
Mar 13, 2019	75.37	76.24	75.22	75.71	1,968,608	+0.71(+0.95%)
Mar 12, 2019	75.03	75.97	74.80	74.99	2,381,622	+0.09(+0.12%)
Mar 11, 2019	74.10	75.28	74.01	74.90	3,237,017	+1.34(+1.82%)
Mar 08, 2019	72.73	73.62	72.40	73.57	2,335,815	+0.08(+0.11%)
Mar 07, 2019	74.33	74.40	73.06	73.48	3,357,615	-1.11(-1.49%)
Mar 06, 2019	74.82	75.46	74.58	74.60	1,895,063	-0.42(-0.55%)
Mar 05, 2019	75.31	75.56	73.83	75.01	2,166,719	-0.31(-0.41%)
Mar 04, 2019	76.21	76.78	74.60	75.32	3,228,016	-0.86(-1.13%)