Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		88.03	88.03	88.03	0	-0.64(-0.72%)
Dec 28, 2017	88.48	88.91	88.08	88.66	1,177,574	+0.49(+0.55%)
Dec 27, 2017	88.07	88.32	87.71	88.18	1,338,784	-0.15(-0.17%)
Dec 26, 2017	88.66	88.93	87.75	88.33	1,324,320	-0.51(-0.58%)
Dec 22, 2017	88.40	89.66	88.06	88.84	2,336,661	+0.87(+0.98%)
Dec 21, 2017	87.34	88.16	87.26	87.97	1,789,461	+0.82(+0.94%)
Dec 20, 2017	87.89	87.89	86.90	87.15	2,297,826	-0.13(-0.15%)
Dec 19, 2017	88.22	88.30	87.27	87.28	2,784,491	-0.50(-0.57%)
Dec 18, 2017	86.63	88.35	86.27	87.79	3,399,921	+2.65(+3.11%)
Dec 15, 2017	84.07	86.02	83.84	85.14	4,826,629	+1.99(+2.39%)
Dec 14, 2017	83.98	84.38	82.96	83.15	2,250,099	-0.58(-0.70%)
Dec 13, 2017	85.08	85.22	83.71	83.73	2,157,284	-1.32(-1.55%)
Dec 12, 2017	85.05	85.45	84.76	85.05	2,068,433	+0.21(+0.25%)
Dec 11, 2017	84.86	84.94	84.18	84.83	1,562,816	+0.16(+0.19%)
Dec 08, 2017	84.42	84.68	83.25	84.68	1,925,152	+0.64(+0.76%)
Dec 07, 2017	82.67	84.20	82.49	84.04	1,974,827	+1.06(+1.28%)
Dec 06, 2017	82.76	83.26	82.31	82.98	1,658,150	-0.04(-0.04%)
Dec 05, 2017	82.88	84.53	82.85	83.01	2,559,361	-0.87(-1.03%)
Dec 04, 2017	83.48	85.07	83.29	83.88	3,875,271	+1.92(+2.34%)