Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	85.77	86.43	84.42	85.13	2,708,261	-1.17(-1.35%)
Oct 30, 2019	86.40	86.57	85.19	86.30	1,974,935	+0.06(+0.07%)
Oct 29, 2019	86.48	87.30	85.78	86.23	2,593,674	-0.65(-0.75%)
Oct 28, 2019	85.23	87.08	85.23	86.88	3,117,713	+1.75(+2.06%)
Oct 25, 2019	83.53	85.30	82.58	85.13	3,028,409	+1.16(+1.38%)
Oct 24, 2019	84.76	85.01	83.34	83.97	2,428,552	-0.74(-0.87%)
Oct 23, 2019	83.89	84.77	83.81	84.71	2,177,548	+0.58(+0.68%)
Oct 22, 2019	83.19	84.50	82.84	84.13	2,380,802	+0.77(+0.92%)
Oct 21, 2019	82.81	83.73	82.68	83.36	1,430,494	+1.39(+1.69%)
Oct 18, 2019	82.09	82.63	81.77	81.98	2,390,544	-0.19(-0.23%)
Oct 17, 2019	82.65	83.16	81.78	82.17	1,584,449	+0.06(+0.08%)
Oct 16, 2019	82.26	83.20	81.97	82.11	2,389,639	-0.17(-0.21%)
Oct 15, 2019	81.28	82.84	80.59	82.28	1,693,307	+1.39(+1.72%)
Oct 14, 2019	80.81	81.54	80.60	80.89	2,028,936	-0.19(-0.24%)
Oct 11, 2019	80.80	82.53	80.58	81.08	2,715,665	+1.63(+2.06%)
Oct 10, 2019	78.42	80.16	78.27	79.45	1,810,047	+1.22(+1.56%)
Oct 09, 2019	77.75	78.65	77.61	78.23	1,815,503	+1.18(+1.53%)
Oct 08, 2019	78.23	78.96	77.01	77.05	2,148,674	-2.26(-2.85%)
Oct 07, 2019	79.41	80.29	79.29	79.31	1,458,532	-0.40(-0.50%)
Oct 04, 2019	78.44	79.77	78.21	79.71	2,207,060	+1.36(+1.74%)
Oct 03, 2019	78.60	78.77	76.44	78.35	3,134,636	-0.38(-0.49%)
Oct 02, 2019	80.44	80.47	78.44	78.74	2,525,169	-2.57(-3.17%)