Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	85.75	86.42	84.41	85.12	2,708,608	-1.17(-1.35%)
Oct 30, 2019	86.38	86.56	85.18	86.28	1,975,188	+0.06(+0.07%)
Oct 29, 2019	86.47	87.29	85.77	86.22	2,594,006	-0.65(-0.75%)
Oct 28, 2019	85.22	87.07	85.22	86.87	3,118,113	+1.75(+2.06%)
Oct 25, 2019	83.52	85.29	82.57	85.12	3,028,797	+1.16(+1.38%)
Oct 24, 2019	84.75	85.00	83.33	83.96	2,428,862	-0.74(-0.87%)
Oct 23, 2019	83.88	84.76	83.80	84.70	2,177,827	+0.58(+0.68%)
Oct 22, 2019	83.18	84.49	82.82	84.12	2,381,107	+0.77(+0.92%)
Oct 21, 2019	82.80	83.72	82.67	83.35	1,430,677	+1.39(+1.69%)
Oct 18, 2019	82.08	82.62	81.76	81.97	2,390,850	-0.19(-0.23%)
Oct 17, 2019	82.64	83.14	81.77	82.16	1,584,652	+0.06(+0.08%)
Oct 16, 2019	82.25	83.19	81.96	82.09	2,389,945	-0.17(-0.21%)
Oct 15, 2019	81.27	82.83	80.58	82.27	1,693,524	+1.39(+1.72%)
Oct 14, 2019	80.80	81.53	80.59	80.88	2,029,196	-0.19(-0.24%)
Oct 11, 2019	80.79	82.51	80.57	81.07	2,716,013	+1.63(+2.06%)
Oct 10, 2019	78.41	80.15	78.26	79.44	1,810,278	+1.22(+1.56%)
Oct 09, 2019	77.74	78.64	77.60	78.22	1,815,735	+1.18(+1.53%)
Oct 08, 2019	78.22	78.95	77.00	77.04	2,148,949	-2.26(-2.85%)
Oct 07, 2019	79.40	80.28	79.28	79.30	1,458,718	-0.40(-0.50%)
Oct 04, 2019	78.43	79.76	78.20	79.70	2,207,343	+1.36(+1.74%)
Oct 03, 2019	78.59	78.76	76.43	78.34	3,135,037	-0.38(-0.49%)
Oct 02, 2019	80.43	80.46	78.43	78.73	2,525,492	-2.57(-3.17%)