Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	79.57	80.79	79.35	79.96	3,853,115	+1.31(+1.66%)
Oct 30, 2018	77.77	78.74	76.96	78.65	3,154,568	+1.24(+1.60%)
Oct 29, 2018	77.69	78.94	76.23	77.42	4,673,898	+0.64(+0.83%)
Oct 26, 2018	78.13	78.34	76.06	76.78	4,375,547	-2.26(-2.85%)
Oct 25, 2018	77.58	79.74	77.10	79.04	4,486,382	+2.16(+2.81%)
Oct 24, 2018	79.24	80.86	76.71	76.88	7,507,688	-1.06(-1.36%)
Oct 23, 2018	77.73	78.30	76.57	77.94	7,665,569	-1.34(-1.69%)
Oct 22, 2018	81.55	82.26	79.25	79.28	2,966,023	-2.77(-3.37%)
Oct 19, 2018	80.95	82.62	80.65	82.05	2,568,260	+1.15(+1.42%)
Oct 18, 2018	81.71	82.65	80.68	80.90	2,333,171	-1.01(-1.24%)
Oct 17, 2018	81.98	82.64	80.92	81.91	2,672,599	-0.13(-0.16%)
Oct 16, 2018	81.49	82.20	80.56	82.05	2,067,577	+0.97(+1.19%)
Oct 15, 2018	81.12	81.82	80.50	81.08	2,749,111	-0.21(-0.26%)
Oct 12, 2018	83.19	83.52	80.00	81.30	3,970,490	-0.13(-0.16%)
Oct 11, 2018	83.36	83.88	81.39	81.43	3,303,191	-2.36(-2.81%)
Oct 10, 2018	86.14	86.66	83.73	83.79	3,131,376	-2.18(-2.53%)
Oct 09, 2018	86.13	86.49	85.49	85.96	2,324,662	-0.39(-0.45%)
Oct 08, 2018	85.74	86.78	85.01	86.35	3,008,954	+0.33(+0.39%)
Oct 05, 2018	86.97	87.08	85.74	86.02	2,218,261	-0.51(-0.59%)
Oct 04, 2018	86.63	87.87	85.86	86.53	3,160,186	-0.09(-0.10%)
Oct 03, 2018	86.13	87.14	85.86	86.61	2,971,287	+1.07(+1.26%)
Oct 02, 2018	85.20	85.89	84.75	85.54	2,219,050	+0.52(+0.61%)
Oct 01, 2018	85.59	86.22	84.79	85.02	3,024,570	+0.02(+0.02%)
Sep 28, 2018	84.91	85.70	84.69	85.00	3,024,689	-0.47(-0.56%)
Sep 27, 2018	86.08	86.18	85.02	85.48	2,544,304	-0.65(-0.76%)
Sep 26, 2018	87.83	87.83	85.93	86.13	3,568,937	-1.15(-1.31%)
Sep 25, 2018	87.56	87.72	86.80	87.28	3,784,232	-0.14(-0.16%)
Sep 24, 2018	88.74	88.91	87.05	87.42	2,211,243	-1.24(-1.39%)
Sep 21, 2018	89.08	89.59	88.53	88.66	5,472,895	-0.22(-0.25%)
Sep 20, 2018	89.61	90.04	88.75	88.88	2,931,082	+0.27(+0.30%)
Sep 19, 2018	87.08	88.93	87.05	88.61	6,348,005	+1.73(+1.99%)
Sep 18, 2018	87.31	87.47	86.79	86.88	3,394,406	-0.06(-0.07%)
Sep 17, 2018	87.72	88.22	86.92	86.95	2,173,133	-0.80(-0.91%)
Sep 14, 2018	87.10	87.96	87.04	87.74	2,605,672	+0.89(+1.02%)
Sep 13, 2018	87.36	87.93	86.79	86.86	2,546,818	-0.37(-0.42%)
Sep 12, 2018	88.32	88.60	87.16	87.22	2,001,047	-1.09(-1.24%)
Sep 11, 2018	87.90	88.83	87.70	88.32	1,883,228	+0.14(+0.16%)
Sep 10, 2018	88.47	89.01	88.13	88.17	1,557,322	+0.09(+0.10%)
Sep 07, 2018	88.05	88.33	87.53	88.08	2,008,083	+0.20(+0.22%)
Sep 06, 2018	89.41	89.68	87.88	87.89	1,964,902	-1.52(-1.70%)
Sep 05, 2018	89.45	90.34	89.27	89.41	2,572,662	+0.02(+0.02%)
Sep 04, 2018	88.86	89.53	88.39	89.39	2,094,403	+0.66(+0.75%)
Aug 31, 2018		88.73	88.73	88.73	0	-0.14(-0.16%)
Aug 30, 2018	89.50	89.50	88.75	88.87	1,493,822	-0.80(-0.89%)
Aug 29, 2018	90.23	90.23	89.49	89.67	1,963,729	-0.36(-0.40%)
Aug 28, 2018	90.46	90.52	89.83	90.03	1,623,499	-0.32(-0.36%)
Aug 27, 2018	89.54	90.67	89.41	90.35	1,738,831	+1.29(+1.45%)
Aug 24, 2018	89.54	89.54	88.93	89.06	1,168,599	-0.07(-0.08%)
Aug 23, 2018	90.04	90.04	88.92	89.13	1,821,966	-0.81(-0.91%)
Aug 22, 2018	89.89	90.33	89.58	89.95	1,281,290	-0.04(-0.04%)
Aug 21, 2018	89.38	90.60	89.04	89.98	2,351,769	+0.54(+0.60%)
Aug 20, 2018	88.65	89.54	88.61	89.44	2,214,031	+0.64(+0.73%)
Aug 17, 2018	88.55	89.04	88.30	88.80	1,617,656	+0.22(+0.25%)
Aug 16, 2018	87.66	88.90	87.36	88.58	2,358,683	+1.49(+1.71%)
Aug 15, 2018	86.75	87.37	86.23	87.09	2,726,589	-0.48(-0.55%)
Aug 14, 2018	86.02	87.96	86.02	87.57	2,178,617	+1.78(+2.08%)
Aug 13, 2018	86.07	86.66	85.74	85.79	1,695,402	-0.26(-0.30%)
Aug 10, 2018	86.53	86.82	85.86	86.05	2,022,266	-1.36(-1.56%)
Aug 09, 2018	87.30	87.85	87.17	87.41	1,425,881	-0.01(-0.01%)
Aug 08, 2018	87.09	87.64	86.87	87.42	1,788,038	+0.29(+0.33%)
Aug 07, 2018	86.67	87.73	86.47	87.13	2,753,154	+0.70(+0.81%)
Aug 06, 2018	86.43	86.87	85.85	86.44	1,856,469	-0.13(-0.16%)
Aug 03, 2018	85.55	86.64	85.39	86.57	2,140,757	+1.17(+1.37%)
Aug 02, 2018	84.33	85.49	84.07	85.40	2,272,042	+0.52(+0.61%)