Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	48.74	49.48	46.01	46.40	5,742,914	-3.17(-6.40%)
Mar 30, 2020	50.23	50.60	48.14	49.57	4,176,834	-1.32(-2.59%)
Mar 27, 2020	50.26	52.52	48.49	50.89	4,773,108	-2.36(-4.44%)
Mar 26, 2020	51.14	56.50	50.11	53.25	6,549,198	+5.09(+10.57%)
Mar 25, 2020	48.41	50.61	46.06	48.16	5,943,449	+1.32(+2.81%)
Mar 24, 2020	42.75	47.24	42.34	46.85	6,034,009	+7.40(+18.75%)
Mar 23, 2020	39.93	41.35	38.68	39.45	7,303,700	-1.97(-4.75%)
Mar 20, 2020	44.17	44.45	40.11	41.42	8,735,304	-1.15(-2.70%)
Mar 19, 2020	39.64	44.01	36.61	42.57	9,843,349	+1.80(+4.42%)
Mar 18, 2020	45.72	46.32	34.97	40.76	13,202,017	-8.85(-17.84%)
Mar 17, 2020	51.94	52.59	47.22	49.62	11,383,611	-1.41(-2.76%)
Mar 16, 2020	56.14	59.03	51.02	51.02	7,131,024	-16.00(-23.87%)
Mar 13, 2020	63.49	67.17	61.00	67.03	6,263,768	+8.48(+14.47%)
Mar 12, 2020	60.70	62.87	56.21	58.55	7,650,263	-7.17(-10.91%)
Mar 11, 2020	69.90	70.28	64.96	65.72	5,836,129	-6.38(-8.84%)
Mar 10, 2020	70.41	72.10	67.74	72.10	6,757,426	+4.86(+7.23%)
Mar 09, 2020	69.17	70.98	65.39	67.24	5,302,671	-8.48(-11.20%)
Mar 06, 2020	75.15	76.74	74.13	75.72	4,515,555	-2.57(-3.28%)
Mar 05, 2020	79.15	80.10	77.20	78.29	3,786,903	-3.91(-4.76%)
Mar 04, 2020	80.94	82.34	78.92	82.20	3,138,558	+2.68(+3.37%)
Mar 03, 2020	83.65	85.16	78.50	79.52	5,090,017	-4.65(-5.52%)