Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	48.74	49.47	46.00	46.39	5,743,649	-3.17(-6.40%)
Mar 30, 2020	50.23	50.60	48.14	49.56	4,177,368	-1.32(-2.59%)
Mar 27, 2020	50.25	52.52	48.48	50.88	4,773,719	-2.36(-4.44%)
Mar 26, 2020	51.13	56.49	50.11	53.24	6,550,036	+5.09(+10.57%)
Mar 25, 2020	48.41	50.60	46.05	48.16	5,944,210	+1.32(+2.81%)
Mar 24, 2020	42.75	47.24	42.33	46.84	6,034,781	+7.40(+18.75%)
Mar 23, 2020	39.92	41.35	38.67	39.44	7,304,635	-1.97(-4.75%)
Mar 20, 2020	44.16	44.44	40.11	41.41	8,736,422	-1.15(-2.70%)
Mar 19, 2020	39.64	44.01	36.60	42.56	9,844,609	+1.80(+4.42%)
Mar 18, 2020	45.72	46.32	34.96	40.76	13,203,706	-8.85(-17.84%)
Mar 17, 2020	51.93	52.58	47.21	49.61	11,385,067	-1.41(-2.76%)
Mar 16, 2020	56.13	59.02	51.01	51.02	7,131,937	-16.00(-23.87%)
Mar 13, 2020	63.49	67.16	60.99	67.02	6,264,569	+8.47(+14.47%)
Mar 12, 2020	60.69	62.86	56.20	58.54	7,651,242	-7.17(-10.91%)
Mar 11, 2020	69.89	70.27	64.95	65.71	5,836,875	-6.38(-8.84%)
Mar 10, 2020	70.40	72.09	67.74	72.09	6,758,291	+4.86(+7.23%)
Mar 09, 2020	69.16	70.97	65.38	67.23	5,303,350	-8.48(-11.20%)
Mar 06, 2020	75.14	76.73	74.12	75.71	4,516,133	-2.57(-3.28%)
Mar 05, 2020	79.14	80.09	77.19	78.28	3,787,388	-3.91(-4.76%)
Mar 04, 2020	80.93	82.33	78.91	82.19	3,138,960	+2.68(+3.37%)
Mar 03, 2020	83.64	85.15	78.49	79.51	5,090,668	-4.65(-5.52%)