Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	81.11	82.64	80.88	81.40	4,195,184	+0.91(+1.13%)
Nov 29, 2017	80.15	81.68	79.40	80.49	3,649,731	+1.08(+1.36%)
Nov 28, 2017	77.18	79.50	76.72	79.41	2,443,025	+2.55(+3.32%)
Nov 27, 2017	77.27	77.32	76.60	76.87	1,841,554	-0.45(-0.58%)
Nov 24, 2017	77.69	77.69	77.19	77.32	572,361	+0.11(+0.14%)
Nov 22, 2017	77.85	77.99	77.07	77.21	1,429,861	-0.61(-0.78%)
Nov 21, 2017	78.61	78.79	77.49	77.82	1,467,875	-0.28(-0.36%)
Nov 20, 2017	77.86	78.27	77.58	78.10	1,811,447	+0.39(+0.50%)
Nov 17, 2017	76.92	78.07	76.88	77.71	1,906,950	+0.60(+0.78%)
Nov 16, 2017	77.79	78.36	76.93	77.11	2,280,155	-0.42(-0.55%)
Nov 15, 2017	75.37	77.83	75.37	77.54	3,212,790	+1.44(+1.90%)
Nov 14, 2017	76.48	76.62	75.57	76.10	3,808,040	-0.84(-1.09%)
Nov 13, 2017	76.64	77.14	76.10	76.94	2,678,957	-0.18(-0.23%)
Nov 10, 2017	77.15	77.45	76.79	77.11	1,798,913	-0.50(-0.64%)
Nov 09, 2017	77.85	78.06	76.46	77.61	2,438,659	-0.76(-0.97%)
Nov 08, 2017	79.10	79.26	78.02	78.37	2,544,076	-1.01(-1.28%)
Nov 07, 2017	81.29	81.53	79.24	79.38	2,096,481	-1.92(-2.36%)
Nov 06, 2017	80.90	81.36	80.44	81.30	1,555,299	+0.62(+0.76%)
Nov 03, 2017	81.11	81.39	80.52	80.68	2,329,681	-0.75(-0.92%)
Nov 02, 2017	80.59	81.64	80.15	81.43	1,517,998	+0.48(+0.60%)
Nov 01, 2017	81.62	81.91	80.52	80.95	1,932,056	-0.25(-0.30%)
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%)
Oct 02, 2017	74.85	75.78	74.60	75.68	4,331,700	+1.11(+1.49%)
Sep 29, 2017	74.31	74.76	73.81	74.57	2,245,727	+0.48(+0.64%)
Sep 28, 2017	73.94	74.38	73.41	74.09	2,268,074	+0.17(+0.23%)
Sep 27, 2017		74.38		73.93	2,727,388	+1.00(+1.36%)
Sep 26, 2017	72.83	73.22	72.45	72.93	1,969,747	+0.28(+0.39%)
Sep 25, 2017	72.13	72.86	72.04	72.65	2,057,481	+0.48(+0.66%)
Sep 22, 2017	71.62	72.30	71.48	72.17	1,948,944	+0.32(+0.44%)
Sep 21, 2017	71.84	72.36	71.25	71.86	3,065,080	-0.19(-0.27%)
Sep 20, 2017	71.53	72.29	71.04	72.05	3,616,207	+0.74(+1.04%)
Sep 19, 2017	70.64	71.67	70.64	71.31	3,058,196	+0.63(+0.88%)
Sep 18, 2017	70.63	70.94	70.19	70.69	4,275,842	+0.19(+0.26%)
Sep 15, 2017	69.23	70.58	69.21	70.50	5,047,418	+1.18(+1.70%)
Sep 14, 2017	70.61	70.98	69.11	69.32	4,800,759	-1.33(-1.88%)
Sep 13, 2017	69.97	70.98	69.76	70.65	3,956,781	+0.56(+0.80%)
Sep 12, 2017	69.93	70.47	69.75	70.09	2,577,497	+0.45(+0.65%)
Sep 11, 2017	69.48	70.13	69.05	69.64	2,711,568	+0.75(+1.09%)
Sep 08, 2017	68.22	69.20	67.81	68.89	3,344,734	-0.02(-0.03%)
Sep 07, 2017	70.05	70.10	68.49	68.91	4,149,922	-1.09(-1.56%)
Sep 06, 2017	69.58	70.47	69.50	70.00	3,898,957	+0.71(+1.03%)
Sep 05, 2017	70.15	70.25	68.95	69.28	2,938,864	-1.45(-2.05%)