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%)
Nov 01, 2018	80.04	80.53	79.55	80.03	2,375,398	+0.00(+0.00%)
Oct 31, 2018	79.64	80.86	79.42	80.03	3,849,867	+1.31(+1.66%)
Oct 30, 2018	77.83	78.80	77.03	78.72	3,151,908	+1.24(+1.60%)
Oct 29, 2018	77.75	79.01	76.30	77.48	4,669,957	+0.64(+0.83%)
Oct 26, 2018	78.19	78.40	76.12	76.85	4,371,857	-2.26(-2.85%)
Oct 25, 2018	77.65	79.81	77.16	79.11	4,482,599	+2.16(+2.81%)
Oct 24, 2018	79.30	80.93	76.78	76.95	7,501,358	-1.06(-1.36%)
Oct 23, 2018	77.80	78.36	76.63	78.00	7,659,106	-1.34(-1.69%)
Oct 22, 2018	81.62	82.33	79.32	79.35	2,963,522	-2.77(-3.37%)
Oct 19, 2018	81.02	82.69	80.72	82.12	2,566,095	+1.15(+1.42%)
Oct 18, 2018	81.78	82.72	80.75	80.97	2,331,204	-1.01(-1.24%)
Oct 17, 2018	82.05	82.71	80.99	81.98	2,670,345	-0.13(-0.16%)
Oct 16, 2018	81.56	82.27	80.63	82.12	2,065,834	+0.97(+1.19%)
Oct 15, 2018	81.19	81.88	80.57	81.15	2,746,793	-0.22(-0.26%)
Oct 12, 2018	83.26	83.59	80.07	81.36	3,967,142	-0.13(-0.16%)
Oct 11, 2018	83.43	83.95	81.45	81.50	3,300,406	-2.36(-2.81%)
Oct 10, 2018	86.21	86.73	83.80	83.86	3,128,736	-2.18(-2.53%)
Oct 09, 2018	86.20	86.56	85.56	86.03	2,322,702	-0.39(-0.45%)
Oct 08, 2018	85.81	86.85	85.08	86.42	3,006,417	+0.33(+0.39%)
Oct 05, 2018	87.05	87.15	85.81	86.09	2,216,391	-0.51(-0.59%)
Oct 04, 2018	86.71	87.95	85.94	86.60	3,157,522	-0.09(-0.10%)
Oct 03, 2018	86.20	87.22	85.94	86.69	2,968,782	+1.08(+1.26%)
Oct 02, 2018	85.27	85.96	84.82	85.61	2,217,179	+0.52(+0.61%)
Oct 01, 2018	85.66	86.29	84.86	85.09	3,022,020	+0.02(+0.02%)
Sep 28, 2018	84.99	85.77	84.76	85.08	3,022,138	-0.47(-0.56%)
Sep 27, 2018	86.15	86.25	85.09	85.55	2,542,159	-0.65(-0.76%)
Sep 26, 2018	87.91	87.91	86.01	86.20	3,565,928	-1.15(-1.31%)
Sep 25, 2018	87.64	87.79	86.88	87.35	3,781,042	-0.14(-0.16%)
Sep 24, 2018	88.81	88.98	87.13	87.49	2,209,379	-1.24(-1.39%)
Sep 21, 2018	89.15	89.66	88.61	88.73	5,468,281	-0.22(-0.25%)
Sep 20, 2018	89.69	90.11	88.82	88.96	2,928,611	+0.27(+0.30%)
Sep 19, 2018	87.15	89.01	87.13	88.69	6,342,653	+1.73(+1.99%)
Sep 18, 2018	87.39	87.54	86.87	86.96	3,391,544	-0.06(-0.07%)
Sep 17, 2018	87.79	88.29	86.99	87.02	2,171,301	-0.80(-0.91%)
Sep 14, 2018	87.17	88.03	87.11	87.82	2,603,475	+0.89(+1.02%)
Sep 13, 2018	87.43	88.01	86.87	86.93	2,544,671	-0.37(-0.42%)
Sep 12, 2018	88.39	88.68	87.23	87.30	1,999,360	-1.09(-1.24%)
Sep 11, 2018	87.97	88.90	87.77	88.39	1,881,640	+0.14(+0.16%)
Sep 10, 2018	88.54	89.08	88.21	88.25	1,556,009	+0.09(+0.10%)
Sep 07, 2018	88.12	88.40	87.60	88.16	2,006,390	+0.20(+0.22%)
Sep 06, 2018	89.48	89.75	87.95	87.96	1,963,245	-1.52(-1.70%)
Sep 05, 2018	89.53	90.42	89.34	89.48	2,570,492	+0.02(+0.02%)