Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	78.92	81.18	77.80	81.15	6,650,053	-0.84(-1.02%)
Feb 27, 2020	82.78	85.60	81.45	81.98	4,647,998	-3.36(-3.93%)
Feb 26, 2020	86.67	87.57	85.30	85.34	3,003,762	+0.04(+0.04%)
Feb 25, 2020	90.58	90.60	84.75	85.30	4,893,957	-5.02(-5.56%)
Feb 24, 2020	89.71	91.10	89.18	90.32	2,743,895	-2.68(-2.88%)
Feb 21, 2020	94.25	94.53	92.60	93.00	3,006,783	-2.20(-2.31%)
Feb 20, 2020	93.09	96.18	93.09	95.20	2,461,252	-0.55(-0.58%)
Feb 19, 2020	95.06	95.95	94.55	95.75	2,240,122	+1.02(+1.08%)
Feb 18, 2020	93.90	94.96	93.61	94.73	2,186,055	+0.36(+0.38%)
Feb 14, 2020	94.58	94.91	93.98	94.37	1,383,044	-0.13(-0.14%)
Feb 13, 2020	94.38	94.69	93.81	94.50	2,196,530	-0.02(-0.02%)
Feb 12, 2020	94.91	95.26	94.22	94.52	1,922,838	+0.37(+0.39%)
Feb 11, 2020	94.33	95.38	94.07	94.15	2,318,910	+0.41(+0.44%)
Feb 10, 2020	93.13	93.73	92.77	93.73	1,559,661	+0.14(+0.15%)
Feb 07, 2020	94.13	94.58	93.35	93.60	1,784,383	-1.21(-1.28%)
Feb 06, 2020	96.65	97.08	94.72	94.81	1,973,760	-1.12(-1.16%)
Feb 05, 2020	94.43	96.02	94.43	95.93	2,616,550	+2.78(+2.99%)
Feb 04, 2020	93.03	93.92	92.85	93.14	1,699,881	+1.79(+1.95%)