Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	81.58	81.91	81.03	81.18	2,480,680	-0.22(-0.27%)
Oct 30, 2017	81.11	82.26	81.11	81.40	2,097,887	-0.31(-0.38%)
Oct 27, 2017	81.61	81.89	81.02	81.71	2,538,280	+0.23(+0.28%)
Oct 26, 2017	80.14	81.66	80.14	81.48	3,644,904	+1.50(+1.87%)
Oct 25, 2017	80.23	81.02	79.24	79.99	6,804,268	+1.14(+1.45%)
Oct 24, 2017	79.21	79.26	78.20	78.84	3,048,829	-0.18(-0.22%)
Oct 23, 2017	78.92	79.26	78.39	79.02	2,522,019	+0.04(+0.06%)
Oct 20, 2017	78.00	78.98	77.85	78.97	4,272,881	+1.93(+2.50%)
Oct 19, 2017	75.57	77.06	75.43	77.04	2,322,178	+0.72(+0.95%)
Oct 18, 2017	76.03	76.42	75.70	76.32	1,325,773	+0.52(+0.69%)
Oct 17, 2017	76.60	76.60	75.66	75.80	1,646,924	-0.69(-0.90%)
Oct 16, 2017	75.56	76.51	75.31	76.49	2,517,676	+1.31(+1.75%)
Oct 13, 2017	74.24	75.59	73.87	75.18	2,193,402	+0.68(+0.91%)
Oct 12, 2017	76.09	76.27	74.42	74.50	3,174,450	-1.90(-2.49%)
Oct 11, 2017	77.06	77.06	76.37	76.40	1,783,118	-0.48(-0.63%)
Oct 10, 2017	76.93	77.49	76.81	76.89	1,475,159	+0.00(+0.00%)
Oct 09, 2017	77.05	77.26	76.67	76.89	1,630,648	+0.23(+0.30%)
Oct 06, 2017	76.67	76.81	76.12	76.66	2,174,183	-0.04(-0.06%)
Oct 05, 2017	76.15	77.00	75.78	76.70	1,909,551	+0.66(+0.87%)
Oct 04, 2017	76.09	76.28	75.71	76.04	2,309,737	-0.03(-0.03%)
Oct 03, 2017	75.68	76.08	75.33	76.07	3,020,249	+0.40(+0.52%)
Oct 02, 2017	74.84	75.77	74.59	75.67	4,332,255	+1.11(+1.49%)
Sep 29, 2017	74.30	74.75	73.80	74.56	2,246,015	+0.48(+0.64%)
Sep 28, 2017	73.94	74.38	73.40	74.08	2,268,365	+0.17(+0.23%)
Sep 27, 2017		74.37		73.92	2,727,738	+1.00(+1.36%)
Sep 26, 2017	72.82	73.21	72.44	72.92	1,970,000	+0.28(+0.39%)
Sep 25, 2017	72.12	72.85	72.03	72.64	2,057,744	+0.48(+0.66%)
Sep 22, 2017	71.61	72.29	71.47	72.16	1,949,194	+0.32(+0.44%)
Sep 21, 2017	71.83	72.35	71.24	71.85	3,065,472	-0.19(-0.27%)
Sep 20, 2017	71.52	72.28	71.03	72.04	3,616,671	+0.74(+1.04%)
Sep 19, 2017	70.63	71.66	70.63	71.30	3,058,588	+0.63(+0.88%)
Sep 18, 2017	70.62	70.93	70.18	70.68	4,276,389	+0.18(+0.26%)
Sep 15, 2017	69.22	70.57	69.20	70.49	5,048,065	+1.18(+1.70%)
Sep 14, 2017	70.61	70.97	69.10	69.31	4,801,374	-1.33(-1.88%)
Sep 13, 2017	69.96	70.97	69.75	70.64	3,957,288	+0.56(+0.80%)
Sep 12, 2017	69.92	70.46	69.74	70.08	2,577,827	+0.45(+0.64%)
Sep 11, 2017	69.47	70.12	69.04	69.63	2,711,915	+0.75(+1.09%)
Sep 08, 2017	68.21	69.19	67.80	68.88	3,345,163	-0.02(-0.03%)
Sep 07, 2017	70.04	70.09	68.48	68.90	4,150,453	-1.09(-1.56%)
Sep 06, 2017	69.57	70.46	69.49	69.99	3,899,456	+0.71(+1.03%)
Sep 05, 2017	70.14	70.24	68.94	69.28	2,939,240	-1.45(-2.05%)
Sep 01, 2017	70.33	71.09	70.11	70.73	2,768,871	+0.62(+0.88%)
Aug 31, 2017	70.91	71.04	70.02	70.11	4,094,588	-0.42(-0.60%)
Aug 30, 2017	70.23	71.12	70.04	70.54	2,380,210	+0.31(+0.44%)
Aug 29, 2017	70.24	70.37	69.51	70.23	3,591,243	-0.71(-1.01%)
Aug 28, 2017	71.94	72.01	70.76	70.94	1,539,817	-0.83(-1.15%)
Aug 25, 2017	72.00	72.54	71.72	71.77	1,367,737	+0.05(+0.07%)
Aug 24, 2017	71.78	72.08	71.48	71.72	1,031,863	+0.12(+0.17%)
Aug 23, 2017	71.35	72.32	71.34	71.59	1,306,663	-0.13(-0.18%)
Aug 22, 2017	71.96	72.28	71.15	71.72	2,132,972	+0.02(+0.02%)
Aug 21, 2017	71.90	71.98	71.42	71.71	1,600,918	-0.10(-0.13%)
Aug 18, 2017	71.94	72.64	71.62	71.80	2,742,520	-0.41(-0.56%)
Aug 17, 2017	73.79	74.01	72.18	72.21	1,996,016	-1.61(-2.18%)
Aug 16, 2017	74.62	74.86	73.63	73.82	1,354,184	-0.29(-0.39%)
Aug 15, 2017	74.80	74.96	73.38	74.11	2,627,054	-0.10(-0.13%)
Aug 14, 2017	73.81	74.60	73.57	74.21	2,024,193	+1.29(+1.76%)
Aug 11, 2017	73.42	73.51	72.50	72.92	2,258,711	-0.23(-0.31%)
Aug 10, 2017	74.42	74.54	73.09	73.15	2,312,951	-1.83(-2.44%)
Aug 09, 2017	74.82	75.11	74.38	74.98	1,519,008	-0.33(-0.43%)
Aug 08, 2017	74.89	76.95	74.89	75.31	2,262,749	+0.32(+0.42%)
Aug 07, 2017	74.53	75.23	74.31	74.99	1,576,306	+0.65(+0.88%)
Aug 04, 2017	75.15	75.23	74.21	74.34	2,979,477	-0.16(-0.21%)
Aug 03, 2017	75.13	75.41	74.41	74.50	2,844,276	-0.63(-0.84%)
Aug 02, 2017	75.26	75.40	74.84	75.13	3,076,107	-0.26(-0.35%)