Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	81.10	82.63	80.87	81.39	4,195,721	+0.91(+1.13%)
Nov 29, 2017	80.14	81.67	79.39	80.48	3,650,198	+1.08(+1.36%)
Nov 28, 2017	77.17	79.49	76.71	79.40	2,443,338	+2.55(+3.32%)
Nov 27, 2017	77.26	77.31	76.59	76.86	1,841,790	-0.45(-0.58%)
Nov 24, 2017	77.68	77.68	77.18	77.31	572,434	+0.11(+0.14%)
Nov 22, 2017	77.84	77.98	77.06	77.20	1,430,044	-0.61(-0.78%)
Nov 21, 2017	78.60	78.78	77.48	77.81	1,468,063	-0.28(-0.36%)
Nov 20, 2017	77.85	78.26	77.57	78.09	1,811,679	+0.39(+0.50%)
Nov 17, 2017	76.91	78.06	76.87	77.70	1,907,194	+0.60(+0.78%)
Nov 16, 2017	77.78	78.35	76.92	77.10	2,280,447	-0.42(-0.55%)
Nov 15, 2017	75.36	77.82	75.36	77.53	3,213,201	+1.44(+1.90%)
Nov 14, 2017	76.47	76.61	75.56	76.09	3,808,527	-0.84(-1.09%)
Nov 13, 2017	76.63	77.13	76.09	76.93	2,679,300	-0.18(-0.23%)
Nov 10, 2017	77.14	77.44	76.78	77.10	1,799,144	-0.50(-0.64%)
Nov 09, 2017	77.84	78.05	76.45	77.60	2,438,972	-0.76(-0.97%)
Nov 08, 2017	79.09	79.25	78.01	78.36	2,544,402	-1.01(-1.28%)
Nov 07, 2017	81.28	81.52	79.23	79.37	2,096,750	-1.92(-2.36%)
Nov 06, 2017	80.89	81.35	80.43	81.29	1,555,498	+0.62(+0.76%)
Nov 03, 2017	81.10	81.38	80.51	80.67	2,329,979	-0.75(-0.92%)
Nov 02, 2017	80.58	81.63	80.14	81.42	1,518,192	+0.48(+0.60%)