Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	48.74	49.48	46.01	46.40	5,742,914	-3.17(-6.40%)
Mar 30, 2020	50.23	50.60	48.14	49.57	4,176,834	-1.32(-2.59%)
Mar 27, 2020	50.26	52.52	48.49	50.89	4,773,108	-2.36(-4.44%)
Mar 26, 2020	51.14	56.50	50.11	53.25	6,549,198	+5.09(+10.57%)
Mar 25, 2020	48.41	50.61	46.06	48.16	5,943,449	+1.32(+2.81%)
Mar 24, 2020	42.75	47.24	42.34	46.85	6,034,009	+7.40(+18.75%)
Mar 23, 2020	39.93	41.35	38.68	39.45	7,303,700	-1.97(-4.75%)
Mar 20, 2020	44.17	44.45	40.11	41.42	8,735,304	-1.15(-2.70%)
Mar 19, 2020	39.64	44.01	36.61	42.57	9,843,349	+1.80(+4.42%)
Mar 18, 2020	45.72	46.32	34.97	40.76	13,202,017	-8.85(-17.84%)
Mar 17, 2020	51.94	52.59	47.22	49.62	11,383,611	-1.41(-2.76%)
Mar 16, 2020	56.14	59.03	51.02	51.02	7,131,024	-16.00(-23.87%)
Mar 13, 2020	63.49	67.17	61.00	67.03	6,263,768	+8.48(+14.47%)
Mar 12, 2020	60.70	62.87	56.21	58.55	7,650,263	-7.17(-10.91%)
Mar 11, 2020	69.90	70.28	64.96	65.72	5,836,129	-6.38(-8.84%)
Mar 10, 2020	70.41	72.10	67.74	72.10	6,757,426	+4.86(+7.23%)
Mar 09, 2020	69.17	70.98	65.39	67.24	5,302,671	-8.48(-11.20%)
Mar 06, 2020	75.15	76.74	74.13	75.72	4,515,555	-2.57(-3.28%)
Mar 05, 2020	79.15	80.10	77.20	78.29	3,786,903	-3.91(-4.76%)
Mar 04, 2020	80.94	82.34	78.92	82.20	3,138,558	+2.68(+3.37%)
Mar 03, 2020	83.65	85.16	78.50	79.52	5,090,017	-4.65(-5.52%)
Mar 02, 2020	81.49	84.22	79.99	84.17	4,467,429	+2.95(+3.64%)
Feb 28, 2020	78.99	81.25	77.87	81.22	6,644,447	-0.84(-1.02%)
Feb 27, 2020	82.85	85.68	81.52	82.05	4,644,079	-3.36(-3.93%)
Feb 26, 2020	86.75	87.65	85.38	85.41	3,001,230	+0.04(+0.04%)
Feb 25, 2020	90.66	90.68	84.82	85.38	4,889,831	-5.02(-5.56%)
Feb 24, 2020	89.78	91.18	89.26	90.40	2,741,582	-2.68(-2.88%)
Feb 21, 2020	94.33	94.61	92.68	93.08	3,004,248	-2.20(-2.31%)
Feb 20, 2020	93.17	96.26	93.17	95.28	2,459,178	-0.55(-0.58%)
Feb 19, 2020	95.14	96.03	94.63	95.83	2,238,234	+1.02(+1.08%)
Feb 18, 2020	93.98	95.04	93.69	94.81	2,184,212	+0.36(+0.38%)
Feb 14, 2020	94.66	94.99	94.06	94.45	1,381,878	-0.13(-0.14%)
Feb 13, 2020	94.46	94.77	93.89	94.58	2,194,679	-0.02(-0.02%)
Feb 12, 2020	94.99	95.34	94.30	94.60	1,921,217	+0.37(+0.39%)
Feb 11, 2020	94.41	95.46	94.15	94.23	2,316,955	+0.41(+0.44%)
Feb 10, 2020	93.21	93.81	92.85	93.81	1,558,346	+0.14(+0.15%)
Feb 07, 2020	94.21	94.66	93.43	93.68	1,782,879	-1.21(-1.28%)
Feb 06, 2020	96.73	97.16	94.80	94.89	1,972,096	-1.12(-1.16%)
Feb 05, 2020	94.51	96.10	94.51	96.01	2,614,344	+2.79(+2.99%)
Feb 04, 2020	93.11	94.00	92.93	93.22	1,698,448	+1.79(+1.95%)
Feb 03, 2020	92.19	93.22	91.17	91.44	2,305,705	-0.05(-0.05%)
Jan 31, 2020	92.84	93.21	90.94	91.48	2,877,133	-2.17(-2.32%)
Jan 30, 2020	91.81	93.76	91.31	93.65	2,374,636	+0.89(+0.96%)
Jan 29, 2020	93.83	94.26	92.70	92.76	2,055,223	-0.77(-0.82%)
Jan 28, 2020	93.58	94.72	92.89	93.53	2,171,486	+0.81(+0.87%)
Jan 27, 2020	92.97	93.60	92.20	92.73	2,670,067	-2.88(-3.01%)
Jan 24, 2020	96.60	97.13	94.77	95.61	2,757,894	-1.59(-1.63%)
Jan 23, 2020	97.55	97.67	96.43	97.19	2,302,271	-0.67(-0.68%)
Jan 22, 2020	96.25	98.62	95.83	97.86	6,246,400	+4.19(+4.47%)
Jan 21, 2020	94.69	95.09	93.67	93.67	3,355,655	-1.78(-1.86%)
Jan 17, 2020	94.51	95.76	94.42	95.45	2,923,717	+1.11(+1.18%)
Jan 16, 2020	94.40	94.85	93.79	94.34	4,501,774	+0.53(+0.57%)
Jan 15, 2020	93.30	94.25	92.99	93.81	1,904,130	-0.20(-0.21%)
Jan 14, 2020	93.41	94.94	93.37	94.01	2,456,699	+0.60(+0.64%)
Jan 13, 2020	93.21	93.54	92.86	93.41	1,265,408	+0.33(+0.35%)
Jan 10, 2020	93.91	94.07	92.73	93.08	1,273,998	-0.88(-0.94%)
Jan 09, 2020	93.49	94.21	92.97	93.96	1,991,549	+1.26(+1.35%)
Jan 08, 2020	92.13	93.08	91.91	92.71	2,394,225	+0.97(+1.06%)
Jan 07, 2020	91.85	92.31	91.50	91.74	2,158,350	-0.92(-0.99%)
Jan 06, 2020	92.47	92.70	91.72	92.65	1,665,071	-0.84(-0.90%)
Jan 03, 2020	93.48	93.97	92.87	93.50	1,581,861	-1.48(-1.55%)