Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	74.20	74.74	73.91	74.16	3,244,648	+0.66(+0.90%)
Mar 28, 2019	72.92	73.59	72.67	73.50	1,397,385	+0.81(+1.11%)
Mar 27, 2019	72.97	73.50	72.46	72.69	2,050,979	-0.54(-0.73%)
Mar 26, 2019	72.62	73.24	72.10	73.22	1,838,074	+1.18(+1.64%)
Mar 25, 2019	72.50	73.07	71.22	72.04	2,563,916	-0.58(-0.80%)
Mar 22, 2019	74.57	74.68	72.33	72.62	3,436,651	-2.62(-3.49%)
Mar 21, 2019	74.62	75.81	73.97	75.25	2,830,414	+0.08(+0.11%)
Mar 20, 2019	76.37	76.46	75.16	75.17	2,710,782	-1.46(-1.91%)
Mar 19, 2019	77.51	77.95	76.40	76.63	2,579,943	-0.44(-0.58%)
Mar 18, 2019	76.59	77.73	76.59	77.07	2,569,868	+0.52(+0.68%)
Mar 15, 2019	75.45	76.73	75.28	76.56	3,297,413	+1.02(+1.35%)
Mar 14, 2019	75.91	76.21	75.52	75.54	1,977,200	-0.48(-0.63%)
Mar 13, 2019	75.67	76.56	75.53	76.02	1,960,569	+0.72(+0.95%)
Mar 12, 2019	75.34	76.28	75.11	75.30	2,371,897	+0.09(+0.12%)
Mar 11, 2019	74.40	75.58	74.31	75.21	3,223,799	+1.34(+1.82%)
Mar 08, 2019	73.02	73.92	72.70	73.87	2,326,277	+0.08(+0.11%)
Mar 07, 2019	74.64	74.70	73.36	73.79	3,343,905	-1.12(-1.49%)
Mar 06, 2019	75.13	75.77	74.88	74.90	1,887,324	-0.42(-0.55%)
Mar 05, 2019	75.62	75.86	74.13	75.32	2,157,871	-0.31(-0.41%)
Mar 04, 2019	76.52	77.09	74.90	75.63	3,214,835	-0.86(-1.13%)