Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		85.14	85.14	85.14	0	+1.38(+1.64%)
Mar 28, 2018	83.39	84.64	82.83	83.77	2,280,406	+0.58(+0.69%)
Mar 27, 2018	84.95	85.62	82.45	83.19	2,292,864	-1.29(-1.53%)
Mar 26, 2018	83.63	84.63	82.34	84.48	3,212,003	+2.38(+2.90%)
Mar 23, 2018	84.38	84.95	82.10	82.10	3,624,639	-2.01(-2.39%)
Mar 22, 2018	86.19	86.55	83.84	84.11	2,588,783	-3.14(-3.60%)
Mar 21, 2018	87.78	88.72	87.11	87.24	1,617,158	-0.44(-0.50%)
Mar 20, 2018	87.92	88.43	87.40	87.68	1,430,232	+0.02(+0.02%)
Mar 19, 2018	88.01	88.29	86.31	87.66	1,862,096	-0.63(-0.71%)
Mar 16, 2018	87.37	89.16	87.16	88.29	3,078,667	+1.16(+1.34%)
Mar 15, 2018	86.94	88.19	86.74	87.13	2,219,101	+0.76(+0.87%)
Mar 14, 2018	88.38	88.50	85.92	86.37	2,242,664	-1.44(-1.64%)
Mar 13, 2018	89.77	90.11	87.46	87.81	2,380,822	-1.46(-1.63%)
Mar 12, 2018	89.53	89.87	88.99	89.27	1,964,066	-0.29(-0.33%)
Mar 09, 2018	87.98	89.66	87.89	89.56	2,115,915	+2.35(+2.69%)
Mar 08, 2018	87.28	87.43	85.86	87.22	2,395,390	+0.46(+0.53%)
Mar 07, 2018		86.91	85.52	86.75	2,362,848	-0.36(-0.42%)
Mar 06, 2018	87.50	87.50	85.82	87.12	1,990,369	+0.12(+0.14%)
Mar 05, 2018	85.36	87.24	84.95	86.99	2,612,837	+1.05(+1.22%)
Mar 02, 2018	85.18	86.11	83.77	85.94	2,114,185	+0.19(+0.22%)