Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		85.44	85.44	85.44	0	+1.38(+1.64%)
Mar 28, 2018	83.69	84.94	83.12	84.06	2,272,428	+0.58(+0.69%)
Mar 27, 2018	85.25	85.92	82.74	83.48	2,284,843	-1.29(-1.53%)
Mar 26, 2018	83.92	84.93	82.63	84.77	3,200,767	+2.39(+2.90%)
Mar 23, 2018	84.68	85.25	82.39	82.39	3,611,959	-2.02(-2.39%)
Mar 22, 2018	86.50	86.85	84.13	84.40	2,579,727	-3.15(-3.60%)
Mar 21, 2018	88.08	89.03	87.41	87.55	1,611,501	-0.44(-0.50%)
Mar 20, 2018	88.23	88.74	87.71	87.99	1,425,229	+0.02(+0.02%)
Mar 19, 2018	88.31	88.60	86.61	87.97	1,855,582	-0.63(-0.71%)
Mar 16, 2018	87.67	89.47	87.47	88.60	3,067,897	+1.17(+1.34%)
Mar 15, 2018	87.25	88.50	87.04	87.43	2,211,338	+0.76(+0.87%)
Mar 14, 2018	88.69	88.81	86.22	86.67	2,234,819	-1.44(-1.64%)
Mar 13, 2018	90.09	90.43	87.77	88.12	2,372,493	-1.46(-1.63%)
Mar 12, 2018	89.85	90.19	89.30	89.58	1,957,195	-0.29(-0.33%)
Mar 09, 2018	88.29	89.97	88.20	89.88	2,108,513	+2.35(+2.69%)
Mar 08, 2018	87.58	87.74	86.17	87.52	2,387,011	+0.46(+0.53%)
Mar 07, 2018		87.22	85.82	87.06	2,354,582	-0.37(-0.42%)
Mar 06, 2018	87.81	87.81	86.12	87.42	1,983,406	+0.12(+0.14%)
Mar 05, 2018	85.66	87.55	85.25	87.30	2,603,696	+1.05(+1.22%)
Mar 02, 2018	85.48	86.42	84.06	86.25	2,106,790	+0.19(+0.22%)
Mar 01, 2018	87.40	88.37	85.49	86.06	2,395,265	-1.27(-1.45%)
Feb 28, 2018	89.15	89.60	87.30	87.33	1,694,867	-1.18(-1.33%)
Feb 27, 2018	89.63	90.66	88.48	88.50	2,015,380	-1.34(-1.49%)
Feb 26, 2018	88.45	89.87	88.10	89.84	2,353,676	+1.52(+1.73%)
Feb 23, 2018	86.82	88.33	86.57	88.31	1,516,125	+2.11(+2.45%)
Feb 22, 2018			85.99	86.20	1,941,457	-0.64(-0.74%)
Feb 21, 2018	87.37	88.34	86.82	86.84	3,178,254	-0.95(-1.09%)
Feb 20, 2018	88.07	88.86	87.46	87.80	2,678,586	-0.95(-1.08%)
Feb 16, 2018		88.75	88.75	88.75	0	+0.77(+0.87%)
Feb 15, 2018	87.65	88.56	86.75	87.99	2,342,899	+1.15(+1.32%)
Feb 14, 2018	84.36	86.92	84.36	86.83	2,810,343	+1.85(+2.17%)
Feb 13, 2018				84.99	2,336,773	+0.11(+0.13%)
Feb 12, 2018	83.07	86.09	82.86	84.88	3,102,273	+2.83(+3.44%)
Feb 09, 2018	82.32	83.37	79.14	82.06	6,232,685	+0.55(+0.68%)
Feb 08, 2018	87.25	87.30	81.32	81.50	4,463,061	-5.61(-6.44%)
Feb 07, 2018	86.93	88.45	86.91	87.11	2,794,788	-0.28(-0.33%)
Feb 06, 2018	84.19	87.72	83.02	87.40	4,456,879	+0.39(+0.45%)
Feb 05, 2018	89.26	90.62	84.86	87.01	3,406,818	-3.17(-3.51%)
Feb 02, 2018	92.62	93.12	90.12	90.18	2,057,423	-2.80(-3.01%)
Feb 01, 2018	92.13	93.00	91.46	92.97	1,976,310	+0.67(+0.73%)
Jan 31, 2018	91.92	92.74	91.78	92.30	2,513,008	+0.44(+0.47%)
Jan 30, 2018	92.42	92.98	91.85	91.86	2,052,017	-1.00(-1.08%)
Jan 29, 2018	92.81	93.91	92.64	92.87	2,543,327	-0.27(-0.29%)
Jan 26, 2018	92.94	93.20	92.02	93.13	3,420,138	+0.57(+0.61%)
Jan 25, 2018	93.72	94.02	92.06	92.56	2,946,164	-0.89(-0.95%)
Jan 24, 2018	92.56	94.55	92.36	93.45	4,669,844	-0.40(-0.43%)
Jan 23, 2018	93.40	94.04	92.22	93.85	3,265,620	+0.20(+0.21%)
Jan 22, 2018	92.63	93.70	92.11	93.66	2,710,910	+0.99(+1.06%)
Jan 19, 2018	91.18	92.70	90.66	92.67	3,299,012	+0.86(+0.94%)
Jan 18, 2018	92.72	92.90	91.56	91.81	2,971,304	-0.87(-0.94%)
Jan 17, 2018	93.23	93.70	91.67	92.68	2,576,306	-0.03(-0.03%)
Jan 16, 2018	94.11	94.53	92.10	92.71	3,013,231	-0.90(-0.96%)
Jan 12, 2018		93.60	93.60	93.60	0	+0.90(+0.97%)
Jan 11, 2018	91.88	92.74	91.36	92.71	2,452,886	+1.14(+1.24%)
Jan 10, 2018		92.07		91.57	2,951,738	+1.29(+1.43%)
Jan 09, 2018	89.71	90.53	89.35	90.28	2,434,149	+0.79(+0.88%)
Jan 08, 2018	90.04	90.07	89.24	89.49	1,986,194	-0.56(-0.62%)
Jan 05, 2018	90.19	90.29	89.44	90.05	2,318,531	+0.01(+0.01%)
Jan 04, 2018	89.10	90.70	88.51	90.04	2,420,639	+1.76(+1.99%)
Jan 03, 2018	88.34	88.59	87.67	88.29	2,617,279	-0.15(-0.17%)