Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	88.78	89.22	86.93	86.96	1,702,034	-1.17(-1.33%)
Feb 27, 2018	89.25	90.27	88.10	88.13	2,023,902	-1.33(-1.49%)
Feb 26, 2018	88.08	89.49	87.73	89.46	2,363,629	+1.52(+1.73%)
Feb 23, 2018	86.45	87.96	86.20	87.94	1,522,536	+2.10(+2.45%)
Feb 22, 2018			85.63	85.84	1,949,666	-0.64(-0.74%)
Feb 21, 2018	87.00	87.97	86.45	86.48	3,191,693	-0.95(-1.09%)
Feb 20, 2018	87.70	88.48	87.09	87.43	2,689,913	-0.95(-1.08%)
Feb 16, 2018		88.38	88.38	88.38	0	+0.76(+0.87%)
Feb 15, 2018	87.28	88.19	86.38	87.61	2,352,806	+1.15(+1.32%)
Feb 14, 2018	84.00	86.55	84.00	86.47	2,822,227	+1.84(+2.17%)
Feb 13, 2018				84.63	2,346,655	+0.11(+0.13%)
Feb 12, 2018	82.72	85.73	82.51	84.52	3,115,391	+2.81(+3.44%)
Feb 09, 2018	81.98	83.02	78.81	81.71	6,259,041	+0.55(+0.68%)
Feb 08, 2018	86.88	86.93	80.98	81.16	4,481,934	-5.59(-6.44%)
Feb 07, 2018	86.56	88.08	86.54	86.75	2,806,606	-0.28(-0.33%)
Feb 06, 2018	83.84	87.35	82.68	87.03	4,475,725	+0.39(+0.45%)
Feb 05, 2018	88.89	90.24	84.50	86.64	3,421,225	-3.16(-3.51%)
Feb 02, 2018	92.23	92.72	89.74	89.80	2,066,124	-2.78(-3.01%)