Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	88.84	89.29	86.99	87.02	1,700,816	-1.17(-1.33%)
Feb 27, 2018	89.31	90.34	88.17	88.19	2,022,455	-1.33(-1.49%)
Feb 26, 2018	88.14	89.55	87.79	89.53	2,361,938	+1.52(+1.73%)
Feb 23, 2018	86.51	88.02	86.26	88.01	1,521,447	+2.11(+2.45%)
Feb 22, 2018			85.69	85.90	1,948,272	-0.64(-0.74%)
Feb 21, 2018	87.06	88.03	86.51	86.54	3,189,411	-0.95(-1.09%)
Feb 20, 2018	87.77	88.55	87.15	87.49	2,687,989	-0.95(-1.08%)
Feb 16, 2018		88.44	88.44	88.44	0	+0.76(+0.87%)
Feb 15, 2018	87.34	88.25	86.44	87.68	2,351,123	+1.15(+1.32%)
Feb 14, 2018	84.06	86.61	84.06	86.53	2,820,209	+1.84(+2.17%)
Feb 13, 2018				84.69	2,344,977	+0.11(+0.13%)
Feb 12, 2018	82.78	85.79	82.57	84.58	3,113,163	+2.82(+3.44%)
Feb 09, 2018	82.03	83.08	78.86	81.77	6,254,565	+0.55(+0.68%)
Feb 08, 2018	86.94	86.99	81.04	81.22	4,478,729	-5.59(-6.44%)
Feb 07, 2018	86.62	88.14	86.61	86.81	2,804,599	-0.28(-0.33%)
Feb 06, 2018	83.90	87.41	82.73	87.09	4,472,524	+0.39(+0.45%)
Feb 05, 2018	88.95	90.30	84.56	86.70	3,418,778	-3.16(-3.51%)
Feb 02, 2018	92.29	92.79	89.81	89.86	2,064,646	-2.79(-3.01%)