Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2018	88.55	88.66	87.39	88.14	1,880,221	+0.03(+0.03%)
Dec 29, 2017		88.11	88.11	88.11	0	-0.64(-0.72%)
Dec 28, 2017	88.56	89.00	88.16	88.75	1,176,431	+0.49(+0.55%)
Dec 27, 2017	88.16	88.40	87.79	88.26	1,337,484	-0.15(-0.17%)
Dec 26, 2017	88.75	89.01	87.83	88.41	1,323,034	-0.51(-0.58%)
Dec 22, 2017	88.48	89.75	88.15	88.93	2,334,392	+0.87(+0.98%)
Dec 21, 2017	87.42	88.24	87.34	88.06	1,787,724	+0.82(+0.94%)
Dec 20, 2017	87.98	87.98	86.99	87.24	2,295,595	-0.13(-0.15%)
Dec 19, 2017	88.31	88.39	87.36	87.37	2,781,787	-0.50(-0.57%)
Dec 18, 2017	86.71	88.44	86.36	87.87	3,396,620	+2.65(+3.11%)
Dec 15, 2017	84.15	86.10	83.93	85.22	4,821,942	+1.99(+2.39%)
Dec 14, 2017	84.06	84.47	83.04	83.23	2,247,915	-0.58(-0.70%)
Dec 13, 2017	85.17	85.30	83.79	83.81	2,155,190	-1.32(-1.55%)
Dec 12, 2017	85.13	85.54	84.85	85.13	2,066,425	+0.21(+0.25%)
Dec 11, 2017	84.94	85.02	84.26	84.92	1,561,299	+0.16(+0.19%)
Dec 08, 2017	84.50	84.76	83.33	84.76	1,923,283	+0.64(+0.76%)
Dec 07, 2017	82.75	84.28	82.57	84.12	1,972,909	+1.06(+1.28%)
Dec 06, 2017	82.84	83.34	82.39	83.06	1,656,540	-0.04(-0.04%)
Dec 05, 2017	82.96	84.61	82.93	83.09	2,556,876	-0.87(-1.03%)
Dec 04, 2017	83.56	85.16	83.37	83.96	3,871,508	+1.92(+2.34%)