Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	48.70	49.43	45.97	46.35	5,748,495	-3.17(-6.40%)
Mar 30, 2020	50.18	50.55	48.09	49.52	4,180,893	-1.31(-2.59%)
Mar 27, 2020	50.21	52.47	48.44	50.84	4,777,747	-2.36(-4.44%)
Mar 26, 2020	51.09	56.45	50.07	53.20	6,555,563	+5.08(+10.57%)
Mar 25, 2020	48.36	50.56	46.01	48.12	5,949,226	+1.31(+2.81%)
Mar 24, 2020	42.71	47.20	42.30	46.80	6,039,874	+7.39(+18.75%)
Mar 23, 2020	39.89	41.31	38.64	39.41	7,310,799	-1.97(-4.75%)
Mar 20, 2020	44.13	44.40	40.07	41.38	8,743,794	-1.15(-2.70%)
Mar 19, 2020	39.60	43.97	36.57	42.53	9,852,916	+1.80(+4.42%)
Mar 18, 2020	45.68	46.28	34.93	40.73	13,214,848	-8.84(-17.84%)
Mar 17, 2020	51.89	52.54	47.17	49.57	11,394,675	-1.41(-2.76%)
Mar 16, 2020	56.09	58.97	50.97	50.98	7,137,955	-15.99(-23.87%)
Mar 13, 2020	63.43	67.10	60.94	66.96	6,269,855	+8.47(+14.47%)
Mar 12, 2020	60.64	62.81	56.15	58.50	7,657,698	-7.16(-10.91%)
Mar 11, 2020	69.83	70.21	64.89	65.66	5,841,801	-6.37(-8.84%)
Mar 10, 2020	70.35	72.03	67.68	72.03	6,763,994	+4.85(+7.23%)
Mar 09, 2020	69.10	70.92	65.33	67.17	5,307,825	-8.48(-11.20%)
Mar 06, 2020	75.08	76.66	74.06	75.65	4,519,943	-2.56(-3.28%)
Mar 05, 2020	79.07	80.03	77.13	78.21	3,790,584	-3.91(-4.76%)
Mar 04, 2020	80.86	82.26	78.84	82.12	3,141,609	+2.68(+3.37%)
Mar 03, 2020	83.56	85.08	78.43	79.45	5,094,964	-4.64(-5.52%)