Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		88.41	88.41	88.41	0	-0.64(-0.72%)
Dec 28, 2017	88.86	89.30	88.46	89.05	1,172,466	+0.49(+0.55%)
Dec 27, 2017	88.45	88.70	88.09	88.56	1,332,976	-0.15(-0.17%)
Dec 26, 2017	89.05	89.32	88.13	88.71	1,318,574	-0.51(-0.58%)
Dec 22, 2017	88.78	90.05	88.45	89.23	2,326,524	+0.87(+0.98%)
Dec 21, 2017	87.72	88.54	87.64	88.36	1,781,698	+0.83(+0.94%)
Dec 20, 2017	88.28	88.28	87.28	87.53	2,287,857	-0.13(-0.15%)
Dec 19, 2017	88.61	88.68	87.66	87.66	2,772,411	-0.51(-0.57%)
Dec 18, 2017	87.01	88.74	86.65	88.17	3,385,171	+2.66(+3.11%)
Dec 15, 2017	84.43	86.39	84.21	85.51	4,805,690	+2.00(+2.39%)
Dec 14, 2017	84.34	84.75	83.32	83.51	2,240,338	-0.59(-0.70%)
Dec 13, 2017	85.45	85.59	84.08	84.09	2,147,926	-1.32(-1.55%)
Dec 12, 2017	85.42	85.83	85.13	85.42	2,059,460	+0.21(+0.25%)
Dec 11, 2017	85.23	85.31	84.55	85.20	1,556,037	+0.16(+0.19%)
Dec 08, 2017	84.79	85.04	83.62	85.04	1,916,800	+0.64(+0.76%)
Dec 07, 2017	83.03	84.57	82.85	84.41	1,966,259	+1.07(+1.28%)
Dec 06, 2017	83.12	83.62	82.67	83.34	1,650,956	-0.04(-0.04%)
Dec 05, 2017	83.24	84.89	83.21	83.38	2,548,258	-0.87(-1.03%)
Dec 04, 2017	83.85	85.44	83.65	84.25	3,858,459	+1.93(+2.34%)