Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		85.43	85.43	85.43	0	+1.38(+1.64%)
Mar 28, 2018	83.68	84.92	83.11	84.05	2,272,720	+0.58(+0.69%)
Mar 27, 2018	85.24	85.91	82.73	83.47	2,285,135	-1.29(-1.53%)
Mar 26, 2018	83.91	84.92	82.62	84.76	3,201,177	+2.39(+2.90%)
Mar 23, 2018	84.67	85.24	82.37	82.37	3,612,422	-2.02(-2.39%)
Mar 22, 2018	86.48	86.84	84.12	84.39	2,580,057	-3.15(-3.60%)
Mar 21, 2018	88.07	89.02	87.40	87.54	1,611,707	-0.44(-0.50%)
Mar 20, 2018	88.21	88.73	87.70	87.97	1,425,411	+0.02(+0.02%)
Mar 19, 2018	88.30	88.59	86.60	87.96	1,855,820	-0.63(-0.71%)
Mar 16, 2018	87.66	89.46	87.46	88.59	3,068,290	+1.17(+1.34%)
Mar 15, 2018	87.23	88.49	87.03	87.42	2,211,621	+0.76(+0.87%)
Mar 14, 2018	88.68	88.80	86.21	86.66	2,235,105	-1.44(-1.64%)
Mar 13, 2018	90.08	90.42	87.76	88.11	2,372,797	-1.46(-1.63%)
Mar 12, 2018	89.84	90.18	89.29	89.57	1,957,446	-0.29(-0.33%)
Mar 09, 2018	88.28	89.96	88.19	89.86	2,108,783	+2.35(+2.69%)
Mar 08, 2018	87.57	87.72	86.16	87.51	2,387,316	+0.46(+0.53%)
Mar 07, 2018		87.21	85.81	87.05	2,354,883	-0.37(-0.42%)
Mar 06, 2018	87.80	87.80	86.11	87.41	1,983,660	+0.12(+0.14%)
Mar 05, 2018	85.65	87.54	85.24	87.29	2,604,030	+1.05(+1.22%)
Mar 02, 2018	85.47	86.40	84.05	86.24	2,107,059	+0.19(+0.22%)
Mar 01, 2018	87.39	88.36	85.48	86.05	2,395,572	-1.27(-1.45%)
Feb 28, 2018	89.14	89.59	87.29	87.31	1,695,084	-1.18(-1.33%)
Feb 27, 2018	89.61	90.64	88.46	88.49	2,015,638	-1.34(-1.49%)
Feb 26, 2018	88.44	89.86	88.09	89.83	2,353,977	+1.52(+1.73%)
Feb 23, 2018	86.81	88.32	86.56	88.30	1,516,319	+2.11(+2.45%)
Feb 22, 2018			85.98	86.19	1,941,705	-0.64(-0.74%)
Feb 21, 2018	87.36	88.33	86.81	86.83	3,178,661	-0.95(-1.09%)
Feb 20, 2018	88.06	88.85	87.45	87.79	2,678,929	-0.95(-1.08%)
Feb 16, 2018		88.74	88.74	88.74	0	+0.77(+0.87%)
Feb 15, 2018	87.64	88.55	86.73	87.97	2,343,199	+1.15(+1.32%)
Feb 14, 2018	84.34	86.90	84.34	86.82	2,810,703	+1.85(+2.17%)
Feb 13, 2018				84.98	2,337,073	+0.11(+0.13%)
Feb 12, 2018	83.06	86.08	82.85	84.87	3,102,670	+2.83(+3.44%)
Feb 09, 2018	82.31	83.36	79.13	82.04	6,233,484	+0.55(+0.68%)
Feb 08, 2018	87.24	87.29	81.31	81.49	4,463,633	-5.61(-6.44%)
Feb 07, 2018	86.92	88.44	86.90	87.10	2,795,146	-0.28(-0.32%)
Feb 06, 2018	84.18	87.71	83.01	87.39	4,457,449	+0.39(+0.45%)
Feb 05, 2018	89.25	90.61	84.85	87.00	3,407,255	-3.17(-3.51%)
Feb 02, 2018	92.61	93.10	90.11	90.16	2,057,687	-2.80(-3.01%)
Feb 01, 2018	92.12	92.99	91.45	92.96	1,976,563	+0.67(+0.73%)
Jan 31, 2018	91.90	92.73	91.77	92.29	2,513,329	+0.44(+0.47%)
Jan 30, 2018	92.41	92.97	91.84	91.85	2,052,280	-1.00(-1.08%)
Jan 29, 2018	92.80	93.89	92.62	92.85	2,543,652	-0.27(-0.29%)
Jan 26, 2018	92.93	93.19	92.01	93.12	3,420,575	+0.57(+0.61%)
Jan 25, 2018	93.71	94.01	92.05	92.55	2,946,541	-0.89(-0.95%)
Jan 24, 2018	92.54	94.54	92.35	93.44	4,670,442	-0.40(-0.43%)
Jan 23, 2018	93.39	94.03	92.21	93.84	3,266,038	+0.20(+0.21%)
Jan 22, 2018	92.61	93.69	92.10	93.64	2,711,257	+0.99(+1.06%)
Jan 19, 2018	91.17	92.69	90.64	92.66	3,299,435	+0.86(+0.94%)
Jan 18, 2018	92.70	92.89	91.55	91.80	2,971,684	-0.87(-0.94%)
Jan 17, 2018	93.22	93.69	91.66	92.67	2,576,636	-0.03(-0.03%)
Jan 16, 2018	94.10	94.51	92.09	92.69	3,013,617	-0.90(-0.96%)
Jan 12, 2018		93.59	93.59	93.59	0	+0.90(+0.97%)
Jan 11, 2018	91.87	92.73	91.35	92.69	2,453,201	+1.14(+1.24%)
Jan 10, 2018		92.06		91.56	2,952,116	+1.29(+1.43%)
Jan 09, 2018	89.70	90.52	89.34	90.27	2,434,460	+0.79(+0.88%)
Jan 08, 2018	90.03	90.06	89.22	89.48	1,986,449	-0.56(-0.62%)
Jan 05, 2018	90.17	90.28	89.43	90.04	2,318,828	+0.01(+0.01%)
Jan 04, 2018	89.09	90.69	88.50	90.03	2,420,949	+1.76(+1.99%)
Jan 03, 2018	88.33	88.58	87.66	88.27	2,617,614	-0.15(-0.17%)