Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	81.59	81.92	81.04	81.19	2,480,363	-0.22(-0.27%)
Oct 30, 2017	81.12	82.27	81.12	81.41	2,097,619	-0.31(-0.38%)
Oct 27, 2017	81.63	81.90	81.04	81.72	2,537,955	+0.23(+0.28%)
Oct 26, 2017	80.15	81.67	80.15	81.49	3,644,437	+1.50(+1.87%)
Oct 25, 2017	80.24	81.04	79.25	80.00	6,803,396	+1.15(+1.45%)
Oct 24, 2017	79.22	79.27	78.21	78.85	3,048,438	-0.18(-0.22%)
Oct 23, 2017	78.93	79.27	78.40	79.03	2,521,696	+0.04(+0.06%)
Oct 20, 2017	78.00	78.99	77.86	78.98	4,272,333	+1.93(+2.50%)
Oct 19, 2017	75.58	77.07	75.44	77.05	2,321,880	+0.72(+0.95%)
Oct 18, 2017	76.04	76.43	75.71	76.33	1,325,604	+0.52(+0.69%)
Oct 17, 2017	76.61	76.61	75.67	75.81	1,646,713	-0.69(-0.90%)
Oct 16, 2017	75.57	76.52	75.32	76.50	2,517,353	+1.31(+1.75%)
Oct 13, 2017	74.25	75.60	73.88	75.19	2,193,121	+0.68(+0.91%)
Oct 12, 2017	76.10	76.28	74.43	74.51	3,174,043	-1.90(-2.49%)
Oct 11, 2017	77.07	77.07	76.38	76.41	1,782,890	-0.48(-0.63%)
Oct 10, 2017	76.94	77.50	76.82	76.90	1,474,970	+0.00(+0.00%)
Oct 09, 2017	77.06	77.27	76.68	76.90	1,630,439	+0.23(+0.30%)
Oct 06, 2017	76.67	76.82	76.13	76.67	2,173,905	-0.04(-0.06%)
Oct 05, 2017	76.16	77.01	75.79	76.71	1,909,307	+0.66(+0.87%)
Oct 04, 2017	76.10	76.29	75.72	76.05	2,309,442	-0.03(-0.03%)
Oct 03, 2017	75.69	76.09	75.34	76.08	3,019,863	+0.40(+0.52%)