Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	79.67	80.90	79.58	80.73	2,764,276	+0.73(+0.91%)
Nov 29, 2018	80.64	80.95	79.61	80.00	2,318,836	-1.39(-1.70%)
Nov 28, 2018	79.69	81.38	78.90	81.38	2,640,425	+2.00(+2.52%)
Nov 27, 2018	79.03	79.76	78.75	79.39	2,006,341	+0.20(+0.25%)
Nov 26, 2018	78.19	79.52	77.96	79.19	2,979,393	+2.11(+2.73%)
Nov 23, 2018	77.19	77.85	76.80	77.08	803,187	-0.73(-0.94%)
Nov 21, 2018		77.81	77.81	77.81	0	+0.39(+0.50%)
Nov 20, 2018	78.52	78.64	76.97	77.42	3,099,930	-1.55(-1.96%)
Nov 19, 2018	79.14	79.39	78.16	78.97	2,414,567	+0.08(+0.10%)
Nov 16, 2018	79.68	79.90	78.70	78.89	3,910,068	-1.37(-1.70%)
Nov 15, 2018	79.43	80.55	78.79	80.26	3,190,577	+0.22(+0.27%)
Nov 14, 2018	81.71	82.31	79.21	80.04	2,677,695	-0.88(-1.09%)
Nov 13, 2018	80.64	81.88	80.41	80.92	2,251,019	+0.70(+0.88%)
Nov 12, 2018	81.42	81.82	80.05	80.22	1,943,896	-1.15(-1.42%)
Nov 09, 2018	81.26	81.91	80.90	81.37	1,949,979	-0.41(-0.51%)
Nov 08, 2018	80.92	82.35	80.83	81.79	2,015,586	+0.65(+0.80%)
Nov 07, 2018	80.42	81.28	79.38	81.14	2,282,383	+1.22(+1.52%)
Nov 06, 2018	78.73	80.15	78.55	79.92	3,230,142	+1.01(+1.28%)
Nov 05, 2018	78.59	79.41	78.59	78.91	4,649,478	+0.70(+0.89%)
Nov 02, 2018	80.03	80.52	77.84	78.21	4,879,341	-1.82(-2.27%)