Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		88.10	88.10	88.10	0	-0.64(-0.72%)
Dec 28, 2017	88.55	88.99	88.15	88.74	1,176,581	+0.49(+0.55%)
Dec 27, 2017	88.14	88.39	87.78	88.25	1,337,655	-0.15(-0.17%)
Dec 26, 2017	88.74	89.00	87.82	88.40	1,323,203	-0.51(-0.58%)
Dec 22, 2017	88.47	89.74	88.14	88.91	2,334,691	+0.87(+0.98%)
Dec 21, 2017	87.41	88.23	87.33	88.05	1,787,953	+0.82(+0.94%)
Dec 20, 2017	87.97	87.97	86.98	87.22	2,295,889	-0.13(-0.15%)
Dec 19, 2017	88.30	88.37	87.35	87.36	2,782,143	-0.50(-0.57%)
Dec 18, 2017	86.70	88.43	86.34	87.86	3,397,055	+2.65(+3.11%)
Dec 15, 2017	84.14	86.09	83.92	85.21	4,822,560	+1.99(+2.39%)
Dec 14, 2017	84.05	84.46	83.03	83.22	2,248,202	-0.58(-0.70%)
Dec 13, 2017	85.15	85.29	83.78	83.80	2,155,466	-1.32(-1.55%)
Dec 12, 2017	85.12	85.53	84.84	85.12	2,066,690	+0.21(+0.25%)
Dec 11, 2017	84.93	85.01	84.25	84.91	1,561,499	+0.16(+0.19%)
Dec 08, 2017	84.49	84.75	83.32	84.75	1,923,529	+0.64(+0.76%)
Dec 07, 2017	82.74	84.27	82.56	84.11	1,973,162	+1.06(+1.28%)
Dec 06, 2017	82.83	83.33	82.38	83.05	1,656,752	-0.04(-0.04%)
Dec 05, 2017	82.95	84.60	82.92	83.08	2,557,203	-0.87(-1.03%)
Dec 04, 2017	83.55	85.15	83.36	83.95	3,872,004	+1.92(+2.34%)