Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	79.65	80.87	79.43	80.04	3,849,374	+1.31(+1.66%)
Oct 30, 2018	77.84	78.81	77.04	78.73	3,151,504	+1.24(+1.60%)
Oct 29, 2018	77.76	79.02	76.31	77.49	4,669,359	+0.64(+0.83%)
Oct 26, 2018	78.20	78.41	76.13	76.86	4,371,298	-2.26(-2.85%)
Oct 25, 2018	77.66	79.82	77.17	79.12	4,482,025	+2.16(+2.81%)
Oct 24, 2018	79.31	80.94	76.79	76.96	7,500,397	-1.06(-1.36%)
Oct 23, 2018	77.81	78.37	76.64	78.01	7,658,125	-1.34(-1.69%)
Oct 22, 2018	81.63	82.34	79.33	79.36	2,963,143	-2.77(-3.37%)
Oct 19, 2018	81.03	82.70	80.73	82.13	2,565,766	+1.15(+1.42%)
Oct 18, 2018	81.79	82.73	80.76	80.98	2,330,905	-1.01(-1.24%)
Oct 17, 2018	82.06	82.72	81.00	81.99	2,670,003	-0.13(-0.16%)
Oct 16, 2018	81.57	82.28	80.64	82.13	2,065,569	+0.97(+1.19%)
Oct 15, 2018	81.20	81.90	80.58	81.16	2,746,441	-0.22(-0.26%)
Oct 12, 2018	83.27	83.60	80.08	81.38	3,966,634	-0.13(-0.16%)
Oct 11, 2018	83.44	83.97	81.46	81.51	3,299,984	-2.36(-2.81%)
Oct 10, 2018	86.22	86.74	83.81	83.87	3,128,335	-2.18(-2.53%)
Oct 09, 2018	86.22	86.57	85.57	86.04	2,322,405	-0.39(-0.45%)
Oct 08, 2018	85.82	86.86	85.09	86.43	3,006,032	+0.33(+0.39%)
Oct 05, 2018	87.06	87.16	85.82	86.10	2,216,107	-0.51(-0.59%)
Oct 04, 2018	86.72	87.96	85.95	86.61	3,157,118	-0.09(-0.10%)
Oct 03, 2018	86.22	87.23	85.95	86.70	2,968,402	+1.08(+1.26%)
Oct 02, 2018	85.28	85.97	84.83	85.62	2,216,895	+0.52(+0.61%)
Oct 01, 2018	85.67	86.30	84.87	85.10	3,021,633	+0.02(+0.02%)
Sep 28, 2018	85.00	85.78	84.77	85.09	3,021,751	-0.48(-0.56%)
Sep 27, 2018	86.16	86.26	85.10	85.56	2,541,833	-0.65(-0.76%)
Sep 26, 2018	87.92	87.92	86.02	86.22	3,565,471	-1.15(-1.31%)
Sep 25, 2018	87.65	87.80	86.89	87.36	3,780,557	-0.14(-0.16%)
Sep 24, 2018	88.82	88.99	87.14	87.51	2,209,096	-1.24(-1.39%)
Sep 21, 2018	89.16	89.67	88.62	88.74	5,467,581	-0.22(-0.25%)
Sep 20, 2018	89.70	90.12	88.83	88.97	2,928,236	+0.27(+0.30%)
Sep 19, 2018	87.17	89.02	87.14	88.70	6,341,840	+1.73(+1.99%)
Sep 18, 2018	87.40	87.55	86.88	86.97	3,391,109	-0.06(-0.07%)
Sep 17, 2018	87.80	88.30	87.00	87.03	2,171,023	-0.80(-0.91%)
Sep 14, 2018	87.18	88.04	87.12	87.83	2,603,142	+0.89(+1.02%)
Sep 13, 2018	87.44	88.02	86.88	86.94	2,544,345	-0.37(-0.42%)
Sep 12, 2018	88.40	88.69	87.25	87.31	1,999,104	-1.09(-1.24%)
Sep 11, 2018	87.98	88.91	87.78	88.40	1,881,399	+0.14(+0.16%)
Sep 10, 2018	88.55	89.09	88.22	88.26	1,555,810	+0.09(+0.10%)
Sep 07, 2018	88.13	88.41	87.61	88.17	2,006,133	+0.20(+0.22%)
Sep 06, 2018	89.50	89.76	87.96	87.97	1,962,993	-1.52(-1.70%)
Sep 05, 2018	89.54	90.43	89.35	89.50	2,570,163	+0.02(+0.02%)
Sep 04, 2018	88.95	89.62	88.47	89.48	2,092,370	+0.66(+0.75%)
Aug 31, 2018		88.81	88.81	88.81	0	-0.14(-0.16%)
Aug 30, 2018	89.59	89.59	88.83	88.96	1,492,372	-0.80(-0.89%)
Aug 29, 2018	90.32	90.32	89.58	89.76	1,961,822	-0.36(-0.40%)
Aug 28, 2018	90.54	90.60	89.92	90.11	1,621,923	-0.32(-0.36%)
Aug 27, 2018	89.63	90.76	89.50	90.44	1,737,142	+1.29(+1.45%)
Aug 24, 2018	89.63	89.63	89.02	89.15	1,167,464	-0.07(-0.08%)
Aug 23, 2018	90.12	90.12	89.00	89.22	1,820,197	-0.82(-0.91%)
Aug 22, 2018	89.98	90.42	89.67	90.03	1,280,046	-0.04(-0.04%)
Aug 21, 2018	89.47	90.69	89.13	90.07	2,349,485	+0.54(+0.60%)
Aug 20, 2018	88.73	89.63	88.70	89.53	2,211,881	+0.65(+0.73%)
Aug 17, 2018	88.64	89.13	88.38	88.89	1,616,086	+0.22(+0.25%)
Aug 16, 2018	87.75	88.98	87.44	88.66	2,356,392	+1.49(+1.71%)
Aug 15, 2018	86.83	87.45	86.31	87.17	2,723,941	-0.48(-0.55%)
Aug 14, 2018	86.10	88.04	86.10	87.66	2,176,501	+1.78(+2.08%)
Aug 13, 2018	86.15	86.74	85.82	85.87	1,693,756	-0.26(-0.30%)
Aug 10, 2018	86.62	86.91	85.95	86.13	2,020,302	-1.36(-1.56%)
Aug 09, 2018	87.39	87.94	87.25	87.50	1,424,496	-0.01(-0.01%)
Aug 08, 2018	87.17	87.72	86.95	87.51	1,786,302	+0.29(+0.33%)
Aug 07, 2018	86.75	87.82	86.56	87.22	2,750,481	+0.70(+0.81%)
Aug 06, 2018	86.51	86.95	85.94	86.52	1,854,666	-0.13(-0.16%)
Aug 03, 2018	85.63	86.73	85.47	86.65	2,138,678	+1.17(+1.37%)
Aug 02, 2018	84.41	85.57	84.15	85.48	2,269,836	+0.52(+0.61%)