Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	67.74	68.38	67.19	68.28	2,814,939	+0.84(+1.25%)
Dec 28, 2018	68.15	68.64	67.05	67.44	2,746,414	-0.30(-0.44%)
Dec 27, 2018	66.04	67.74	65.11	67.74	3,610,322	+0.52(+0.78%)
Dec 26, 2018	64.18	67.22	63.14	67.22	3,493,997	+3.28(+5.13%)
Dec 24, 2018	64.39	65.84	63.91	63.94	1,937,069	-1.45(-2.22%)
Dec 21, 2018	67.00	68.62	65.04	65.39	5,471,353	-1.90(-2.82%)
Dec 20, 2018	67.10	68.07	66.63	67.29	4,675,609	-0.16(-0.24%)
Dec 19, 2018	68.67	69.96	66.92	67.45	3,968,720	-1.39(-2.02%)
Dec 18, 2018	70.27	70.59	68.01	68.84	3,925,160	-0.63(-0.91%)
Dec 17, 2018	70.74	71.23	69.07	69.47	5,065,666	-1.64(-2.31%)
Dec 14, 2018	71.88	73.38	70.94	71.12	4,048,938	-1.50(-2.06%)
Dec 13, 2018	74.15	74.42	72.27	72.62	2,503,520	-1.49(-2.01%)
Dec 12, 2018	74.58	75.26	73.82	74.11	2,381,497	+0.61(+0.84%)
Dec 11, 2018	75.54	75.74	73.07	73.49	2,380,737	-0.98(-1.32%)
Dec 10, 2018	75.08	75.21	72.55	74.48	3,580,725	-0.20(-0.27%)
Dec 07, 2018	76.37	77.36	73.97	74.68	2,945,679	-1.75(-2.29%)
Dec 06, 2018	75.14	76.49	73.94	76.43	4,318,042	-0.25(-0.33%)
Dec 04, 2018	81.40	81.47	76.16	76.68	4,004,657	-5.04(-6.17%)