Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	91.59	92.42	91.46	91.98	2,521,829	+0.43(+0.47%)
Jan 30, 2018	92.10	92.65	91.53	91.54	2,059,220	-1.00(-1.08%)
Jan 29, 2018	92.49	93.58	92.31	92.54	2,552,255	-0.27(-0.29%)
Jan 26, 2018	92.61	92.88	91.70	92.81	3,432,144	+0.57(+0.61%)
Jan 25, 2018	93.39	93.69	91.74	92.24	2,956,506	-0.88(-0.95%)
Jan 24, 2018	92.23	94.22	92.04	93.13	4,686,237	-0.40(-0.43%)
Jan 23, 2018	93.07	93.71	91.90	93.52	3,277,083	+0.19(+0.21%)
Jan 22, 2018	92.30	93.37	91.79	93.33	2,720,427	+0.98(+1.06%)
Jan 19, 2018	90.86	92.37	90.34	92.35	3,310,593	+0.86(+0.94%)
Jan 18, 2018	92.39	92.58	91.24	91.49	2,981,734	-0.87(-0.94%)
Jan 17, 2018	92.90	93.37	91.35	92.36	2,585,350	-0.03(-0.03%)
Jan 16, 2018	93.78	94.20	91.78	92.38	3,023,809	-0.89(-0.96%)
Jan 12, 2018		93.28	93.28	93.28	0	+0.89(+0.97%)
Jan 11, 2018	91.56	92.42	91.04	92.38	2,461,497	+1.13(+1.24%)
Jan 10, 2018		91.75		91.25	2,962,100	+1.28(+1.43%)
Jan 09, 2018	89.40	90.21	89.04	89.97	2,442,693	+0.79(+0.88%)
Jan 08, 2018	89.73	89.75	88.92	89.18	1,993,167	-0.56(-0.62%)
Jan 05, 2018	89.87	89.98	89.13	89.74	2,326,670	+0.01(+0.01%)
Jan 04, 2018	88.79	90.38	88.20	89.73	2,429,137	+1.75(+1.99%)
Jan 03, 2018	88.03	88.28	87.37	87.98	2,626,467	-0.15(-0.17%)
Jan 02, 2018	88.54	88.65	87.37	88.13	1,880,462	+0.03(+0.03%)
Dec 29, 2017		88.10	88.10	88.10	0	-0.64(-0.72%)
Dec 28, 2017	88.55	88.99	88.15	88.74	1,176,581	+0.49(+0.55%)
Dec 27, 2017	88.14	88.39	87.78	88.25	1,337,655	-0.15(-0.17%)
Dec 26, 2017	88.74	89.00	87.82	88.40	1,323,203	-0.51(-0.58%)
Dec 22, 2017	88.47	89.74	88.14	88.91	2,334,691	+0.87(+0.98%)
Dec 21, 2017	87.41	88.23	87.33	88.05	1,787,953	+0.82(+0.94%)
Dec 20, 2017	87.97	87.97	86.98	87.22	2,295,889	-0.13(-0.15%)
Dec 19, 2017	88.30	88.37	87.35	87.36	2,782,143	-0.50(-0.57%)
Dec 18, 2017	86.70	88.43	86.34	87.86	3,397,055	+2.65(+3.11%)
Dec 15, 2017	84.14	86.09	83.92	85.21	4,822,560	+1.99(+2.39%)
Dec 14, 2017	84.05	84.46	83.03	83.22	2,248,202	-0.58(-0.70%)
Dec 13, 2017	85.15	85.29	83.78	83.80	2,155,466	-1.32(-1.55%)
Dec 12, 2017	85.12	85.53	84.84	85.12	2,066,690	+0.21(+0.25%)
Dec 11, 2017	84.93	85.01	84.25	84.91	1,561,499	+0.16(+0.19%)
Dec 08, 2017	84.49	84.75	83.32	84.75	1,923,529	+0.64(+0.76%)
Dec 07, 2017	82.74	84.27	82.56	84.11	1,973,162	+1.06(+1.28%)
Dec 06, 2017	82.83	83.33	82.38	83.05	1,656,752	-0.04(-0.04%)
Dec 05, 2017	82.95	84.60	82.92	83.08	2,557,203	-0.87(-1.03%)
Dec 04, 2017	83.55	85.15	83.36	83.95	3,872,004	+1.92(+2.34%)
Dec 01, 2017	81.55	82.08	79.81	82.03	2,992,696	+0.64(+0.78%)
Nov 30, 2017	81.10	82.63	80.87	81.39	4,195,721	+0.91(+1.13%)
Nov 29, 2017	80.14	81.67	79.39	80.48	3,650,198	+1.08(+1.36%)
Nov 28, 2017	77.17	79.49	76.71	79.40	2,443,338	+2.55(+3.32%)
Nov 27, 2017	77.26	77.31	76.59	76.86	1,841,790	-0.45(-0.58%)
Nov 24, 2017	77.68	77.68	77.18	77.31	572,434	+0.11(+0.14%)
Nov 22, 2017	77.84	77.98	77.06	77.20	1,430,044	-0.61(-0.78%)
Nov 21, 2017	78.60	78.78	77.48	77.81	1,468,063	-0.28(-0.36%)
Nov 20, 2017	77.85	78.26	77.57	78.09	1,811,679	+0.39(+0.50%)
Nov 17, 2017	76.91	78.06	76.87	77.70	1,907,194	+0.60(+0.78%)
Nov 16, 2017	77.78	78.35	76.92	77.10	2,280,447	-0.42(-0.55%)
Nov 15, 2017	75.36	77.82	75.36	77.53	3,213,201	+1.44(+1.90%)
Nov 14, 2017	76.47	76.61	75.56	76.09	3,808,527	-0.84(-1.09%)
Nov 13, 2017	76.63	77.13	76.09	76.93	2,679,300	-0.18(-0.23%)
Nov 10, 2017	77.14	77.44	76.78	77.10	1,799,144	-0.50(-0.64%)
Nov 09, 2017	77.84	78.05	76.45	77.60	2,438,972	-0.76(-0.97%)
Nov 08, 2017	79.09	79.25	78.01	78.36	2,544,402	-1.01(-1.28%)
Nov 07, 2017	81.28	81.52	79.23	79.37	2,096,750	-1.92(-2.36%)
Nov 06, 2017	80.89	81.35	80.43	81.29	1,555,498	+0.62(+0.76%)
Nov 03, 2017	81.10	81.38	80.51	80.67	2,329,979	-0.75(-0.92%)
Nov 02, 2017	80.58	81.63	80.14	81.42	1,518,192	+0.48(+0.60%)