Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	79.64	80.86	79.42	80.03	3,849,867	+1.31(+1.66%)
Oct 30, 2018	77.83	78.80	77.03	78.72	3,151,908	+1.24(+1.60%)
Oct 29, 2018	77.75	79.01	76.30	77.48	4,669,957	+0.64(+0.83%)
Oct 26, 2018	78.19	78.40	76.12	76.85	4,371,857	-2.26(-2.85%)
Oct 25, 2018	77.65	79.81	77.16	79.11	4,482,599	+2.16(+2.81%)
Oct 24, 2018	79.30	80.93	76.78	76.95	7,501,358	-1.06(-1.36%)
Oct 23, 2018	77.80	78.36	76.63	78.00	7,659,106	-1.34(-1.69%)
Oct 22, 2018	81.62	82.33	79.32	79.35	2,963,522	-2.77(-3.37%)
Oct 19, 2018	81.02	82.69	80.72	82.12	2,566,095	+1.15(+1.42%)
Oct 18, 2018	81.78	82.72	80.75	80.97	2,331,204	-1.01(-1.24%)
Oct 17, 2018	82.05	82.71	80.99	81.98	2,670,345	-0.13(-0.16%)
Oct 16, 2018	81.56	82.27	80.63	82.12	2,065,834	+0.97(+1.19%)
Oct 15, 2018	81.19	81.88	80.57	81.15	2,746,793	-0.22(-0.26%)
Oct 12, 2018	83.26	83.59	80.07	81.36	3,967,142	-0.13(-0.16%)
Oct 11, 2018	83.43	83.95	81.45	81.50	3,300,406	-2.36(-2.81%)
Oct 10, 2018	86.21	86.73	83.80	83.86	3,128,736	-2.18(-2.53%)
Oct 09, 2018	86.20	86.56	85.56	86.03	2,322,702	-0.39(-0.45%)
Oct 08, 2018	85.81	86.85	85.08	86.42	3,006,417	+0.33(+0.39%)
Oct 05, 2018	87.05	87.15	85.81	86.09	2,216,391	-0.51(-0.59%)
Oct 04, 2018	86.71	87.95	85.94	86.60	3,157,522	-0.09(-0.10%)
Oct 03, 2018	86.20	87.22	85.94	86.69	2,968,782	+1.08(+1.26%)
Oct 02, 2018	85.27	85.96	84.82	85.61	2,217,179	+0.52(+0.61%)
Oct 01, 2018	85.66	86.29	84.86	85.09	3,022,020	+0.02(+0.02%)
Sep 28, 2018	84.99	85.77	84.76	85.08	3,022,138	-0.47(-0.56%)
Sep 27, 2018	86.15	86.25	85.09	85.55	2,542,159	-0.65(-0.76%)
Sep 26, 2018	87.91	87.91	86.01	86.20	3,565,928	-1.15(-1.31%)
Sep 25, 2018	87.64	87.79	86.88	87.35	3,781,042	-0.14(-0.16%)
Sep 24, 2018	88.81	88.98	87.13	87.49	2,209,379	-1.24(-1.39%)
Sep 21, 2018	89.15	89.66	88.61	88.73	5,468,281	-0.22(-0.25%)
Sep 20, 2018	89.69	90.11	88.82	88.96	2,928,611	+0.27(+0.30%)
Sep 19, 2018	87.15	89.01	87.13	88.69	6,342,653	+1.73(+1.99%)
Sep 18, 2018	87.39	87.54	86.87	86.96	3,391,544	-0.06(-0.07%)
Sep 17, 2018	87.79	88.29	86.99	87.02	2,171,301	-0.80(-0.91%)
Sep 14, 2018	87.17	88.03	87.11	87.82	2,603,475	+0.89(+1.02%)
Sep 13, 2018	87.43	88.01	86.87	86.93	2,544,671	-0.37(-0.42%)
Sep 12, 2018	88.39	88.68	87.23	87.30	1,999,360	-1.09(-1.24%)
Sep 11, 2018	87.97	88.90	87.77	88.39	1,881,640	+0.14(+0.16%)
Sep 10, 2018	88.54	89.08	88.21	88.25	1,556,009	+0.09(+0.10%)
Sep 07, 2018	88.12	88.40	87.60	88.16	2,006,390	+0.20(+0.22%)
Sep 06, 2018	89.48	89.75	87.95	87.96	1,963,245	-1.52(-1.70%)
Sep 05, 2018	89.53	90.42	89.34	89.48	2,570,492	+0.02(+0.02%)
Sep 04, 2018	88.94	89.61	88.46	89.47	2,092,638	+0.66(+0.75%)
Aug 31, 2018		88.80	88.80	88.80	0	-0.14(-0.16%)
Aug 30, 2018	89.57	89.57	88.82	88.95	1,492,563	-0.80(-0.89%)
Aug 29, 2018	90.31	90.31	89.56	89.74	1,962,073	-0.36(-0.40%)
Aug 28, 2018	90.53	90.59	89.91	90.10	1,622,131	-0.32(-0.36%)
Aug 27, 2018	89.62	90.75	89.48	90.43	1,737,364	+1.29(+1.45%)
Aug 24, 2018	89.62	89.62	89.01	89.13	1,167,614	-0.07(-0.08%)
Aug 23, 2018	90.11	90.11	88.99	89.21	1,820,430	-0.82(-0.91%)
Aug 22, 2018	89.97	90.41	89.65	90.02	1,280,210	-0.04(-0.04%)
Aug 21, 2018	89.46	90.68	89.12	90.06	2,349,786	+0.54(+0.60%)
Aug 20, 2018	88.72	89.62	88.69	89.52	2,212,164	+0.65(+0.73%)
Aug 17, 2018	88.62	89.12	88.37	88.87	1,616,293	+0.22(+0.25%)
Aug 16, 2018	87.74	88.97	87.43	88.65	2,356,694	+1.49(+1.71%)
Aug 15, 2018	86.82	87.44	86.30	87.16	2,724,290	-0.48(-0.55%)
Aug 14, 2018	86.09	88.03	86.09	87.65	2,176,780	+1.78(+2.08%)
Aug 13, 2018	86.14	86.73	85.81	85.86	1,693,973	-0.26(-0.30%)
Aug 10, 2018	86.61	86.89	85.94	86.12	2,020,561	-1.36(-1.56%)
Aug 09, 2018	87.38	87.92	87.24	87.49	1,424,678	-0.01(-0.01%)
Aug 08, 2018	87.16	87.71	86.94	87.49	1,786,531	+0.29(+0.33%)
Aug 07, 2018	86.74	87.81	86.54	87.21	2,750,833	+0.70(+0.81%)
Aug 06, 2018	86.50	86.94	85.93	86.51	1,854,904	-0.13(-0.16%)
Aug 03, 2018	85.62	86.72	85.46	86.64	2,138,952	+1.17(+1.37%)
Aug 02, 2018	84.40	85.56	84.14	85.47	2,270,127	+0.52(+0.61%)