Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	88.85	89.30	87.00	87.03	1,700,599	-1.17(-1.33%)
Feb 27, 2018	89.32	90.35	88.18	88.20	2,022,196	-1.33(-1.49%)
Feb 26, 2018	88.15	89.56	87.80	89.54	2,361,636	+1.52(+1.73%)
Feb 23, 2018	86.52	88.04	86.28	88.02	1,521,252	+2.11(+2.45%)
Feb 22, 2018			85.70	85.91	1,948,023	-0.64(-0.74%)
Feb 21, 2018	87.08	88.04	86.52	86.55	3,189,003	-0.95(-1.09%)
Feb 20, 2018	87.78	88.56	87.16	87.50	2,687,645	-0.95(-1.08%)
Feb 16, 2018		88.45	88.45	88.45	0	+0.76(+0.87%)
Feb 15, 2018	87.35	88.27	86.45	87.69	2,350,823	+1.15(+1.32%)
Feb 14, 2018	84.07	86.62	84.07	86.54	2,819,848	+1.84(+2.17%)
Feb 13, 2018				84.70	2,344,677	+0.11(+0.13%)
Feb 12, 2018	82.79	85.80	82.58	84.60	3,112,765	+2.82(+3.44%)
Feb 09, 2018	82.05	83.09	78.87	81.78	6,253,765	+0.55(+0.68%)
Feb 08, 2018	86.95	87.01	81.05	81.23	4,478,155	-5.59(-6.44%)
Feb 07, 2018	86.63	88.16	86.62	86.82	2,804,240	-0.28(-0.33%)
Feb 06, 2018	83.91	87.42	82.75	87.10	4,471,952	+0.39(+0.45%)
Feb 05, 2018	88.96	90.31	84.57	86.71	3,418,340	-3.16(-3.51%)
Feb 02, 2018	92.31	92.80	89.82	89.87	2,064,382	-2.79(-3.01%)