Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		88.04	88.04	88.04	0	-0.64(-0.72%)
Dec 28, 2017	88.49	88.92	88.09	88.67	1,177,423	+0.49(+0.55%)
Dec 27, 2017	88.08	88.33	87.72	88.19	1,338,612	-0.15(-0.17%)
Dec 26, 2017	88.67	88.94	87.76	88.34	1,324,150	-0.51(-0.58%)
Dec 22, 2017	88.41	89.67	88.07	88.85	2,336,362	+0.87(+0.98%)
Dec 21, 2017	87.35	88.17	87.27	87.98	1,789,232	+0.82(+0.94%)
Dec 20, 2017	87.90	87.90	86.91	87.16	2,297,532	-0.13(-0.15%)
Dec 19, 2017	88.23	88.31	87.29	87.29	2,784,134	-0.50(-0.57%)
Dec 18, 2017	86.64	88.36	86.28	87.80	3,399,486	+2.65(+3.11%)
Dec 15, 2017	84.08	86.03	83.86	85.15	4,826,011	+1.99(+2.39%)
Dec 14, 2017	83.99	84.39	82.97	83.16	2,249,811	-0.58(-0.70%)
Dec 13, 2017	85.09	85.23	83.72	83.74	2,157,008	-1.32(-1.55%)
Dec 12, 2017	85.06	85.46	84.78	85.06	2,068,169	+0.21(+0.25%)
Dec 11, 2017	84.87	84.95	84.19	84.85	1,562,616	+0.16(+0.19%)
Dec 08, 2017	84.43	84.69	83.26	84.69	1,924,905	+0.64(+0.76%)
Dec 07, 2017	82.68	84.21	82.50	84.05	1,974,574	+1.06(+1.28%)
Dec 06, 2017	82.77	83.27	82.32	82.99	1,657,937	-0.04(-0.04%)
Dec 05, 2017	82.89	84.54	82.86	83.02	2,559,033	-0.87(-1.03%)
Dec 04, 2017	83.49	85.08	83.30	83.89	3,874,775	+1.92(+2.34%)