Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	81.11	82.64	80.88	81.40	4,195,184	+0.91(+1.13%)
Nov 29, 2017	80.15	81.68	79.40	80.49	3,649,731	+1.08(+1.36%)
Nov 28, 2017	77.18	79.50	76.72	79.41	2,443,025	+2.55(+3.32%)
Nov 27, 2017	77.27	77.32	76.60	76.87	1,841,554	-0.45(-0.58%)
Nov 24, 2017	77.69	77.69	77.19	77.32	572,361	+0.11(+0.14%)
Nov 22, 2017	77.85	77.99	77.07	77.21	1,429,861	-0.61(-0.78%)
Nov 21, 2017	78.61	78.79	77.49	77.82	1,467,875	-0.28(-0.36%)
Nov 20, 2017	77.86	78.27	77.58	78.10	1,811,447	+0.39(+0.50%)
Nov 17, 2017	76.92	78.07	76.88	77.71	1,906,950	+0.60(+0.78%)
Nov 16, 2017	77.79	78.36	76.93	77.11	2,280,155	-0.42(-0.55%)
Nov 15, 2017	75.37	77.83	75.37	77.54	3,212,790	+1.44(+1.90%)
Nov 14, 2017	76.48	76.62	75.57	76.10	3,808,040	-0.84(-1.09%)
Nov 13, 2017	76.64	77.14	76.10	76.94	2,678,957	-0.18(-0.23%)
Nov 10, 2017	77.15	77.45	76.79	77.11	1,798,913	-0.50(-0.64%)
Nov 09, 2017	77.85	78.06	76.46	77.61	2,438,659	-0.76(-0.97%)
Nov 08, 2017	79.10	79.26	78.02	78.37	2,544,076	-1.01(-1.28%)
Nov 07, 2017	81.29	81.53	79.24	79.38	2,096,481	-1.92(-2.36%)
Nov 06, 2017	80.90	81.36	80.44	81.30	1,555,299	+0.62(+0.76%)
Nov 03, 2017	81.11	81.39	80.52	80.68	2,329,681	-0.75(-0.92%)
Nov 02, 2017	80.59	81.64	80.15	81.43	1,517,998	+0.48(+0.60%)