Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	81.58	81.91	81.03	81.18	2,480,680	-0.22(-0.27%)
Oct 30, 2017	81.11	82.26	81.11	81.40	2,097,887	-0.31(-0.38%)
Oct 27, 2017	81.61	81.89	81.02	81.71	2,538,280	+0.23(+0.28%)
Oct 26, 2017	80.14	81.66	80.14	81.48	3,644,904	+1.50(+1.87%)
Oct 25, 2017	80.23	81.02	79.24	79.99	6,804,268	+1.14(+1.45%)
Oct 24, 2017	79.21	79.26	78.20	78.84	3,048,829	-0.18(-0.22%)
Oct 23, 2017	78.92	79.26	78.39	79.02	2,522,019	+0.04(+0.06%)
Oct 20, 2017	78.00	78.98	77.85	78.97	4,272,881	+1.93(+2.50%)
Oct 19, 2017	75.57	77.06	75.43	77.04	2,322,178	+0.72(+0.95%)
Oct 18, 2017	76.03	76.42	75.70	76.32	1,325,773	+0.52(+0.69%)
Oct 17, 2017	76.60	76.60	75.66	75.80	1,646,924	-0.69(-0.90%)
Oct 16, 2017	75.56	76.51	75.31	76.49	2,517,676	+1.31(+1.75%)
Oct 13, 2017	74.24	75.59	73.87	75.18	2,193,402	+0.68(+0.91%)
Oct 12, 2017	76.09	76.27	74.42	74.50	3,174,450	-1.90(-2.49%)
Oct 11, 2017	77.06	77.06	76.37	76.40	1,783,118	-0.48(-0.63%)
Oct 10, 2017	76.93	77.49	76.81	76.89	1,475,159	+0.00(+0.00%)
Oct 09, 2017	77.05	77.26	76.67	76.89	1,630,648	+0.23(+0.30%)
Oct 06, 2017	76.67	76.81	76.12	76.66	2,174,183	-0.04(-0.06%)
Oct 05, 2017	76.15	77.00	75.78	76.70	1,909,551	+0.66(+0.87%)
Oct 04, 2017	76.09	76.28	75.71	76.04	2,309,737	-0.03(-0.03%)
Oct 03, 2017	75.68	76.08	75.33	76.07	3,020,249	+0.40(+0.52%)