Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	78.98	81.24	77.86	81.21	6,645,297	-0.84(-1.02%)
Feb 27, 2020	82.83	85.66	81.51	82.04	4,644,674	-3.36(-3.93%)
Feb 26, 2020	86.74	87.64	85.36	85.40	3,001,614	+0.04(+0.04%)
Feb 25, 2020	90.65	90.66	84.81	85.36	4,890,457	-5.02(-5.56%)
Feb 24, 2020	89.77	91.17	89.25	90.39	2,741,933	-2.68(-2.88%)
Feb 21, 2020	94.32	94.59	92.67	93.07	3,004,632	-2.20(-2.31%)
Feb 20, 2020	93.16	96.25	93.16	95.27	2,459,492	-0.55(-0.58%)
Feb 19, 2020	95.13	96.02	94.62	95.82	2,238,520	+1.02(+1.08%)
Feb 18, 2020	93.97	95.03	93.67	94.80	2,184,492	+0.36(+0.38%)
Feb 14, 2020	94.65	94.98	94.05	94.44	1,382,054	-0.13(-0.14%)
Feb 13, 2020	94.45	94.76	93.88	94.57	2,194,960	-0.02(-0.02%)
Feb 12, 2020	94.98	95.33	94.29	94.58	1,921,462	+0.37(+0.39%)
Feb 11, 2020	94.40	95.45	94.13	94.22	2,317,251	+0.41(+0.44%)
Feb 10, 2020	93.19	93.80	92.84	93.80	1,558,546	+0.14(+0.15%)
Feb 07, 2020	94.20	94.65	93.42	93.66	1,783,107	-1.21(-1.28%)
Feb 06, 2020	96.72	97.15	94.79	94.88	1,972,348	-1.12(-1.16%)
Feb 05, 2020	94.49	96.09	94.49	96.00	2,614,678	+2.79(+2.99%)
Feb 04, 2020	93.10	93.99	92.92	93.21	1,698,665	+1.79(+1.95%)