Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		85.16	85.16	85.16	0	+1.38(+1.64%)
Mar 28, 2018	83.41	84.65	82.84	83.78	2,280,114	+0.58(+0.69%)
Mar 27, 2018	84.96	85.63	82.46	83.20	2,292,570	-1.29(-1.53%)
Mar 26, 2018	83.64	84.64	82.35	84.49	3,211,592	+2.38(+2.90%)
Mar 23, 2018	84.39	84.96	82.11	82.11	3,624,175	-2.01(-2.39%)
Mar 22, 2018	86.20	86.56	83.85	84.12	2,588,451	-3.14(-3.60%)
Mar 21, 2018	87.79	88.73	87.12	87.25	1,616,951	-0.44(-0.50%)
Mar 20, 2018	87.93	88.44	87.41	87.69	1,430,049	+0.02(+0.02%)
Mar 19, 2018	88.02	88.30	86.32	87.67	1,861,858	-0.63(-0.71%)
Mar 16, 2018	87.38	89.17	87.17	88.30	3,078,273	+1.16(+1.34%)
Mar 15, 2018	86.95	88.20	86.75	87.14	2,218,817	+0.76(+0.87%)
Mar 14, 2018	88.39	88.52	85.93	86.38	2,242,377	-1.44(-1.64%)
Mar 13, 2018	89.79	90.12	87.48	87.82	2,380,517	-1.46(-1.63%)
Mar 12, 2018	89.55	89.88	89.00	89.28	1,963,814	-0.29(-0.33%)
Mar 09, 2018	87.99	89.67	87.90	89.57	2,115,644	+2.35(+2.69%)
Mar 08, 2018	87.29	87.44	85.88	87.23	2,395,084	+0.46(+0.53%)
Mar 07, 2018		86.92	85.53	86.76	2,362,545	-0.36(-0.42%)
Mar 06, 2018	87.51	87.51	85.83	87.13	1,990,114	+0.12(+0.14%)
Mar 05, 2018	85.37	87.25	84.96	87.00	2,612,502	+1.05(+1.22%)
Mar 02, 2018	85.19	86.12	83.78	85.96	2,113,915	+0.19(+0.22%)
Mar 01, 2018	87.10	88.07	85.20	85.77	2,403,366	-1.26(-1.45%)
Feb 28, 2018	88.85	89.30	87.00	87.03	1,700,599	-1.17(-1.33%)
Feb 27, 2018	89.32	90.35	88.18	88.20	2,022,196	-1.33(-1.49%)
Feb 26, 2018	88.15	89.56	87.80	89.54	2,361,636	+1.52(+1.73%)
Feb 23, 2018	86.52	88.04	86.28	88.02	1,521,252	+2.11(+2.45%)
Feb 22, 2018			85.70	85.91	1,948,023	-0.64(-0.74%)
Feb 21, 2018	87.08	88.04	86.52	86.55	3,189,003	-0.95(-1.09%)
Feb 20, 2018	87.78	88.56	87.16	87.50	2,687,645	-0.95(-1.08%)
Feb 16, 2018		88.45	88.45	88.45	0	+0.76(+0.87%)
Feb 15, 2018	87.35	88.27	86.45	87.69	2,350,823	+1.15(+1.32%)
Feb 14, 2018	84.07	86.62	84.07	86.54	2,819,848	+1.84(+2.17%)
Feb 13, 2018				84.70	2,344,677	+0.11(+0.13%)
Feb 12, 2018	82.79	85.80	82.58	84.60	3,112,765	+2.82(+3.44%)
Feb 09, 2018	82.05	83.09	78.87	81.78	6,253,765	+0.55(+0.68%)
Feb 08, 2018	86.95	87.01	81.05	81.23	4,478,155	-5.59(-6.44%)
Feb 07, 2018	86.63	88.16	86.62	86.82	2,804,240	-0.28(-0.33%)
Feb 06, 2018	83.91	87.42	82.75	87.10	4,471,952	+0.39(+0.45%)
Feb 05, 2018	88.96	90.31	84.57	86.71	3,418,340	-3.16(-3.51%)
Feb 02, 2018	92.31	92.80	89.82	89.87	2,064,382	-2.79(-3.01%)
Feb 01, 2018	91.82	92.69	91.16	92.66	1,982,993	+0.67(+0.73%)
Jan 31, 2018	91.61	92.43	91.47	91.99	2,521,507	+0.43(+0.47%)
Jan 30, 2018	92.11	92.66	91.54	91.55	2,058,957	-1.00(-1.08%)
Jan 29, 2018	92.50	93.59	92.32	92.55	2,551,928	-0.27(-0.29%)
Jan 26, 2018	92.62	92.89	91.71	92.82	3,431,704	+0.57(+0.61%)
Jan 25, 2018	93.40	93.70	91.75	92.25	2,956,128	-0.88(-0.95%)
Jan 24, 2018	92.24	94.23	92.05	93.14	4,685,638	-0.40(-0.43%)
Jan 23, 2018	93.08	93.72	91.91	93.54	3,276,664	+0.19(+0.21%)
Jan 22, 2018	92.31	93.39	91.80	93.34	2,720,078	+0.98(+1.06%)
Jan 19, 2018	90.87	92.39	90.35	92.36	3,310,170	+0.86(+0.94%)
Jan 18, 2018	92.40	92.59	91.25	91.50	2,981,353	-0.87(-0.94%)
Jan 17, 2018	92.92	93.39	91.36	92.37	2,585,019	-0.03(-0.03%)
Jan 16, 2018	93.79	94.21	91.79	92.39	3,023,422	-0.89(-0.96%)
Jan 12, 2018		93.29	93.29	93.29	0	+0.89(+0.97%)
Jan 11, 2018	91.57	92.43	91.05	92.39	2,461,182	+1.13(+1.24%)
Jan 10, 2018		91.76		91.26	2,961,721	+1.28(+1.43%)
Jan 09, 2018	89.41	90.23	89.05	89.98	2,442,381	+0.79(+0.88%)
Jan 08, 2018	89.74	89.77	88.93	89.19	1,992,912	-0.56(-0.62%)
Jan 05, 2018	89.88	89.99	89.14	89.75	2,326,372	+0.01(+0.01%)
Jan 04, 2018	88.80	90.40	88.21	89.74	2,428,826	+1.75(+1.99%)
Jan 03, 2018	88.04	88.29	87.38	87.99	2,626,131	-0.15(-0.17%)