Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	81.10	82.63	80.87	81.39	4,195,721	+0.91(+1.13%)
Nov 29, 2017	80.14	81.67	79.39	80.48	3,650,198	+1.08(+1.36%)
Nov 28, 2017	77.17	79.49	76.71	79.40	2,443,338	+2.55(+3.32%)
Nov 27, 2017	77.26	77.31	76.59	76.86	1,841,790	-0.45(-0.58%)
Nov 24, 2017	77.68	77.68	77.18	77.31	572,434	+0.11(+0.14%)
Nov 22, 2017	77.84	77.98	77.06	77.20	1,430,044	-0.61(-0.78%)
Nov 21, 2017	78.60	78.78	77.48	77.81	1,468,063	-0.28(-0.36%)
Nov 20, 2017	77.85	78.26	77.57	78.09	1,811,679	+0.39(+0.50%)
Nov 17, 2017	76.91	78.06	76.87	77.70	1,907,194	+0.60(+0.78%)
Nov 16, 2017	77.78	78.35	76.92	77.10	2,280,447	-0.42(-0.55%)
Nov 15, 2017	75.36	77.82	75.36	77.53	3,213,201	+1.44(+1.90%)
Nov 14, 2017	76.47	76.61	75.56	76.09	3,808,527	-0.84(-1.09%)
Nov 13, 2017	76.63	77.13	76.09	76.93	2,679,300	-0.18(-0.23%)
Nov 10, 2017	77.14	77.44	76.78	77.10	1,799,144	-0.50(-0.64%)
Nov 09, 2017	77.84	78.05	76.45	77.60	2,438,972	-0.76(-0.97%)
Nov 08, 2017	79.09	79.25	78.01	78.36	2,544,402	-1.01(-1.28%)
Nov 07, 2017	81.28	81.52	79.23	79.37	2,096,750	-1.92(-2.36%)
Nov 06, 2017	80.89	81.35	80.43	81.29	1,555,498	+0.62(+0.76%)
Nov 03, 2017	81.10	81.38	80.51	80.67	2,329,979	-0.75(-0.92%)
Nov 02, 2017	80.58	81.63	80.14	81.42	1,518,192	+0.48(+0.60%)
Nov 01, 2017	81.61	81.90	80.51	80.94	1,932,304	-0.25(-0.30%)
Oct 31, 2017	81.58	81.91	81.03	81.18	2,480,680	-0.22(-0.27%)
Oct 30, 2017	81.11	82.26	81.11	81.40	2,097,887	-0.31(-0.38%)
Oct 27, 2017	81.61	81.89	81.02	81.71	2,538,280	+0.23(+0.28%)
Oct 26, 2017	80.14	81.66	80.14	81.48	3,644,904	+1.50(+1.87%)
Oct 25, 2017	80.23	81.02	79.24	79.99	6,804,268	+1.14(+1.45%)
Oct 24, 2017	79.21	79.26	78.20	78.84	3,048,829	-0.18(-0.22%)
Oct 23, 2017	78.92	79.26	78.39	79.02	2,522,019	+0.04(+0.06%)
Oct 20, 2017	78.00	78.98	77.85	78.97	4,272,881	+1.93(+2.50%)
Oct 19, 2017	75.57	77.06	75.43	77.04	2,322,178	+0.72(+0.95%)
Oct 18, 2017	76.03	76.42	75.70	76.32	1,325,773	+0.52(+0.69%)
Oct 17, 2017	76.60	76.60	75.66	75.80	1,646,924	-0.69(-0.90%)
Oct 16, 2017	75.56	76.51	75.31	76.49	2,517,676	+1.31(+1.75%)
Oct 13, 2017	74.24	75.59	73.87	75.18	2,193,402	+0.68(+0.91%)
Oct 12, 2017	76.09	76.27	74.42	74.50	3,174,450	-1.90(-2.49%)
Oct 11, 2017	77.06	77.06	76.37	76.40	1,783,118	-0.48(-0.63%)
Oct 10, 2017	76.93	77.49	76.81	76.89	1,475,159	+0.00(+0.00%)
Oct 09, 2017	77.05	77.26	76.67	76.89	1,630,648	+0.23(+0.30%)
Oct 06, 2017	76.67	76.81	76.12	76.66	2,174,183	-0.04(-0.06%)
Oct 05, 2017	76.15	77.00	75.78	76.70	1,909,551	+0.66(+0.87%)
Oct 04, 2017	76.09	76.28	75.71	76.04	2,309,737	-0.03(-0.03%)
Oct 03, 2017	75.68	76.08	75.33	76.07	3,020,249	+0.40(+0.52%)
Oct 02, 2017	74.84	75.77	74.59	75.67	4,332,255	+1.11(+1.49%)
Sep 29, 2017	74.30	74.75	73.80	74.56	2,246,015	+0.48(+0.64%)
Sep 28, 2017	73.94	74.38	73.40	74.08	2,268,365	+0.17(+0.23%)
Sep 27, 2017		74.37		73.92	2,727,738	+1.00(+1.36%)
Sep 26, 2017	72.82	73.21	72.44	72.92	1,970,000	+0.28(+0.39%)
Sep 25, 2017	72.12	72.85	72.03	72.64	2,057,744	+0.48(+0.66%)
Sep 22, 2017	71.61	72.29	71.47	72.16	1,949,194	+0.32(+0.44%)
Sep 21, 2017	71.83	72.35	71.24	71.85	3,065,472	-0.19(-0.27%)
Sep 20, 2017	71.52	72.28	71.03	72.04	3,616,671	+0.74(+1.04%)
Sep 19, 2017	70.63	71.66	70.63	71.30	3,058,588	+0.63(+0.88%)
Sep 18, 2017	70.62	70.93	70.18	70.68	4,276,389	+0.18(+0.26%)
Sep 15, 2017	69.22	70.57	69.20	70.49	5,048,065	+1.18(+1.70%)
Sep 14, 2017	70.61	70.97	69.10	69.31	4,801,374	-1.33(-1.88%)
Sep 13, 2017	69.96	70.97	69.75	70.64	3,957,288	+0.56(+0.80%)
Sep 12, 2017	69.92	70.46	69.74	70.08	2,577,827	+0.45(+0.64%)
Sep 11, 2017	69.47	70.12	69.04	69.63	2,711,915	+0.75(+1.09%)
Sep 08, 2017	68.21	69.19	67.80	68.88	3,345,163	-0.02(-0.03%)
Sep 07, 2017	70.04	70.09	68.48	68.90	4,150,453	-1.09(-1.56%)
Sep 06, 2017	69.57	70.46	69.49	69.99	3,899,456	+0.71(+1.03%)
Sep 05, 2017	70.14	70.24	68.94	69.28	2,939,240	-1.45(-2.05%)