Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		85.16	85.16	85.16	0	+1.38(+1.64%)
Mar 28, 2018	83.41	84.65	82.84	83.78	2,280,114	+0.58(+0.69%)
Mar 27, 2018	84.96	85.63	82.46	83.20	2,292,570	-1.29(-1.53%)
Mar 26, 2018	83.64	84.64	82.35	84.49	3,211,592	+2.38(+2.90%)
Mar 23, 2018	84.39	84.96	82.11	82.11	3,624,175	-2.01(-2.39%)
Mar 22, 2018	86.20	86.56	83.85	84.12	2,588,451	-3.14(-3.60%)
Mar 21, 2018	87.79	88.73	87.12	87.25	1,616,951	-0.44(-0.50%)
Mar 20, 2018	87.93	88.44	87.41	87.69	1,430,049	+0.02(+0.02%)
Mar 19, 2018	88.02	88.30	86.32	87.67	1,861,858	-0.63(-0.71%)
Mar 16, 2018	87.38	89.17	87.17	88.30	3,078,273	+1.16(+1.34%)
Mar 15, 2018	86.95	88.20	86.75	87.14	2,218,817	+0.76(+0.87%)
Mar 14, 2018	88.39	88.52	85.93	86.38	2,242,377	-1.44(-1.64%)
Mar 13, 2018	89.79	90.12	87.48	87.82	2,380,517	-1.46(-1.63%)
Mar 12, 2018	89.55	89.88	89.00	89.28	1,963,814	-0.29(-0.33%)
Mar 09, 2018	87.99	89.67	87.90	89.57	2,115,644	+2.35(+2.69%)
Mar 08, 2018	87.29	87.44	85.88	87.23	2,395,084	+0.46(+0.53%)
Mar 07, 2018		86.92	85.53	86.76	2,362,545	-0.36(-0.42%)
Mar 06, 2018	87.51	87.51	85.83	87.13	1,990,114	+0.12(+0.14%)
Mar 05, 2018	85.37	87.25	84.96	87.00	2,612,502	+1.05(+1.22%)
Mar 02, 2018	85.19	86.12	83.78	85.96	2,113,915	+0.19(+0.22%)