Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	93.83	94.38	93.75	94.24	1,608,296	+0.25(+0.26%)
Dec 30, 2019	94.68	94.73	93.86	93.99	1,049,529	-0.33(-0.35%)
Dec 27, 2019	94.90	95.00	94.13	94.32	917,498	-0.44(-0.46%)
Dec 26, 2019	94.47	94.79	94.21	94.76	1,227,775	+0.49(+0.51%)
Dec 24, 2019	94.38	94.55	93.89	94.28	356,210	+0.02(+0.02%)
Dec 23, 2019	94.66	94.66	93.83	94.26	1,456,500	-0.40(-0.43%)
Dec 20, 2019	95.32	95.69	94.49	94.66	3,352,329	-0.01(-0.01%)
Dec 19, 2019	95.31	95.55	94.44	94.67	2,330,915	-0.73(-0.77%)
Dec 18, 2019	95.79	95.79	95.09	95.40	2,512,410	-0.15(-0.15%)
Dec 17, 2019	95.15	95.82	94.83	95.55	1,808,147	+0.92(+0.98%)
Dec 16, 2019	96.15	96.79	94.62	94.62	3,010,522	-0.95(-1.00%)
Dec 13, 2019	95.16	96.11	94.28	95.58	2,029,481	+0.31(+0.33%)
Dec 12, 2019	92.81	95.73	92.77	95.27	2,443,034	+2.38(+2.56%)
Dec 11, 2019	93.86	94.23	92.75	92.88	2,173,915	-0.91(-0.97%)
Dec 10, 2019	93.42	93.93	93.22	93.79	3,445,351	+0.19(+0.21%)
Dec 09, 2019	92.85	93.92	92.72	93.60	2,224,160	+0.76(+0.82%)
Dec 06, 2019	92.35	93.26	92.17	92.84	2,180,067	+1.66(+1.82%)
Dec 05, 2019	91.12	91.80	90.79	91.18	1,961,010	+0.29(+0.32%)
Dec 04, 2019	89.84	91.11	89.76	90.89	2,235,135	+0.99(+1.10%)
Dec 03, 2019	89.84	90.06	88.49	89.90	3,336,515	-0.97(-1.07%)