Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	67.73	68.37	67.18	68.27	2,815,299	+0.84(+1.25%)
Dec 28, 2018	68.14	68.63	67.05	67.43	2,746,766	-0.30(-0.44%)
Dec 27, 2018	66.03	67.73	65.10	67.73	3,610,784	+0.52(+0.78%)
Dec 26, 2018	64.17	67.21	63.13	67.21	3,494,445	+3.28(+5.13%)
Dec 24, 2018	64.38	65.83	63.90	63.93	1,937,317	-1.45(-2.22%)
Dec 21, 2018	66.99	68.61	65.03	65.38	5,472,053	-1.90(-2.82%)
Dec 20, 2018	67.09	68.06	66.62	67.28	4,676,207	-0.16(-0.24%)
Dec 19, 2018	68.66	69.95	66.91	67.44	3,969,228	-1.39(-2.02%)
Dec 18, 2018	70.26	70.58	68.00	68.83	3,925,662	-0.63(-0.91%)
Dec 17, 2018	70.73	71.22	69.06	69.47	5,066,314	-1.64(-2.31%)
Dec 14, 2018	71.87	73.37	70.93	71.11	4,049,457	-1.50(-2.07%)
Dec 13, 2018	74.14	74.42	72.26	72.61	2,503,841	-1.49(-2.01%)
Dec 12, 2018	74.57	75.26	73.81	74.10	2,381,802	+0.61(+0.84%)
Dec 11, 2018	75.53	75.73	73.06	73.48	2,381,042	-0.98(-1.32%)
Dec 10, 2018	75.07	75.20	72.54	74.47	3,581,183	-0.20(-0.27%)
Dec 07, 2018	76.36	77.35	73.96	74.67	2,946,056	-1.75(-2.29%)
Dec 06, 2018	75.13	76.48	73.93	76.42	4,318,594	-0.25(-0.33%)
Dec 04, 2018	81.39	81.46	76.15	76.67	4,005,170	-5.04(-6.17%)
Dec 03, 2018	81.89	82.73	80.49	81.71	2,556,879	+0.71(+0.88%)
Nov 30, 2018	79.94	81.17	79.85	81.00	2,754,959	+0.73(+0.91%)
Nov 29, 2018	80.91	81.23	79.88	80.27	2,311,020	-1.39(-1.70%)
Nov 28, 2018	79.96	81.66	79.17	81.66	2,631,525	+2.01(+2.52%)
Nov 27, 2018	79.30	80.03	79.01	79.65	1,999,579	+0.20(+0.25%)
Nov 26, 2018	78.45	79.79	78.23	79.46	2,969,350	+2.11(+2.73%)
Nov 23, 2018	77.45	78.11	77.06	77.34	800,480	-0.73(-0.94%)
Nov 21, 2018		78.07	78.07	78.07	0	+0.39(+0.50%)
Nov 20, 2018	78.79	78.90	77.23	77.68	3,089,481	-1.55(-1.96%)
Nov 19, 2018	79.41	79.65	78.43	79.24	2,406,429	+0.08(+0.10%)
Nov 16, 2018	79.95	80.17	78.97	79.16	3,896,889	-1.37(-1.70%)
Nov 15, 2018	79.70	80.82	79.06	80.53	3,179,823	+0.22(+0.27%)
Nov 14, 2018	81.98	82.59	79.48	80.31	2,668,670	-0.89(-1.09%)
Nov 13, 2018	80.91	82.16	80.68	81.20	2,243,432	+0.70(+0.88%)
Nov 12, 2018	81.70	82.09	80.32	80.49	1,937,344	-1.16(-1.42%)
Nov 09, 2018	81.53	82.18	81.17	81.65	1,943,407	-0.42(-0.51%)
Nov 08, 2018	81.20	82.63	81.11	82.07	2,008,793	+0.65(+0.80%)
Nov 07, 2018	80.70	81.55	79.65	81.42	2,274,690	+1.22(+1.52%)
Nov 06, 2018	79.00	80.43	78.82	80.19	3,219,255	+1.02(+1.28%)
Nov 05, 2018	78.85	79.68	78.85	79.18	4,633,807	+0.70(+0.89%)
Nov 02, 2018	80.30	80.79	78.11	78.47	4,862,895	-1.83(-2.27%)
Nov 01, 2018	80.31	80.80	79.82	80.30	2,367,392	+0.00(+0.00%)
Oct 31, 2018	79.90	81.14	79.69	80.30	3,836,891	+1.31(+1.66%)
Oct 30, 2018	78.10	79.07	77.29	78.99	3,141,285	+1.24(+1.60%)
Oct 29, 2018	78.02	79.28	76.55	77.75	4,654,217	+0.64(+0.83%)
Oct 26, 2018	78.46	78.67	76.38	77.11	4,357,122	-2.27(-2.85%)
Oct 25, 2018	77.91	80.08	77.42	79.37	4,467,490	+2.17(+2.81%)
Oct 24, 2018	79.57	81.20	77.04	77.21	7,476,074	-1.06(-1.36%)
Oct 23, 2018	78.06	78.63	76.89	78.27	7,633,291	-1.35(-1.69%)
Oct 22, 2018	81.89	82.61	79.59	79.62	2,953,534	-2.78(-3.37%)
Oct 19, 2018	81.29	82.97	80.99	82.40	2,557,446	+1.15(+1.42%)
Oct 18, 2018	82.05	83.00	81.02	81.24	2,323,347	-1.02(-1.24%)
Oct 17, 2018	82.32	82.99	81.26	82.26	2,661,345	-0.13(-0.16%)
Oct 16, 2018	81.84	82.55	80.90	82.40	2,058,871	+0.97(+1.19%)
Oct 15, 2018	81.46	82.16	80.84	81.42	2,737,535	-0.22(-0.26%)
Oct 12, 2018	83.54	83.87	80.34	81.64	3,953,771	-0.13(-0.16%)
Oct 11, 2018	83.71	84.24	81.73	81.77	3,289,282	-2.36(-2.81%)
Oct 10, 2018	86.50	87.03	84.09	84.14	3,118,190	-2.19(-2.53%)
Oct 09, 2018	86.50	86.86	85.85	86.32	2,314,874	-0.39(-0.45%)
Oct 08, 2018	86.10	87.14	85.37	86.71	2,996,284	+0.33(+0.39%)
Oct 05, 2018	87.34	87.44	86.10	86.38	2,208,920	-0.51(-0.59%)
Oct 04, 2018	87.00	88.24	86.23	86.89	3,146,879	-0.09(-0.10%)
Oct 03, 2018	86.50	87.51	86.23	86.98	2,958,776	+1.08(+1.26%)
Oct 02, 2018	85.56	86.25	85.11	85.90	2,209,706	+0.52(+0.61%)