Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		85.14	85.14	85.14	0	+1.38(+1.64%)
Mar 28, 2018	83.39	84.64	82.83	83.77	2,280,406	+0.58(+0.69%)
Mar 27, 2018	84.95	85.62	82.45	83.19	2,292,864	-1.29(-1.53%)
Mar 26, 2018	83.63	84.63	82.34	84.48	3,212,003	+2.38(+2.90%)
Mar 23, 2018	84.38	84.95	82.10	82.10	3,624,639	-2.01(-2.39%)
Mar 22, 2018	86.19	86.55	83.84	84.11	2,588,783	-3.14(-3.60%)
Mar 21, 2018	87.78	88.72	87.11	87.24	1,617,158	-0.44(-0.50%)
Mar 20, 2018	87.92	88.43	87.40	87.68	1,430,232	+0.02(+0.02%)
Mar 19, 2018	88.01	88.29	86.31	87.66	1,862,096	-0.63(-0.71%)
Mar 16, 2018	87.37	89.16	87.16	88.29	3,078,667	+1.16(+1.34%)
Mar 15, 2018	86.94	88.19	86.74	87.13	2,219,101	+0.76(+0.87%)
Mar 14, 2018	88.38	88.50	85.92	86.37	2,242,664	-1.44(-1.64%)
Mar 13, 2018	89.77	90.11	87.46	87.81	2,380,822	-1.46(-1.63%)
Mar 12, 2018	89.53	89.87	88.99	89.27	1,964,066	-0.29(-0.33%)
Mar 09, 2018	87.98	89.66	87.89	89.56	2,115,915	+2.35(+2.69%)
Mar 08, 2018	87.28	87.43	85.86	87.22	2,395,390	+0.46(+0.53%)
Mar 07, 2018		86.91	85.52	86.75	2,362,848	-0.36(-0.42%)
Mar 06, 2018	87.50	87.50	85.82	87.12	1,990,369	+0.12(+0.14%)
Mar 05, 2018	85.36	87.24	84.95	86.99	2,612,837	+1.05(+1.22%)
Mar 02, 2018	85.18	86.11	83.77	85.94	2,114,185	+0.19(+0.22%)
Mar 01, 2018	87.09	88.06	85.19	85.76	2,403,674	-1.26(-1.45%)
Feb 28, 2018	88.84	89.29	86.99	87.02	1,700,816	-1.17(-1.33%)
Feb 27, 2018	89.31	90.34	88.17	88.19	2,022,455	-1.33(-1.49%)
Feb 26, 2018	88.14	89.55	87.79	89.53	2,361,938	+1.52(+1.73%)
Feb 23, 2018	86.51	88.02	86.26	88.01	1,521,447	+2.11(+2.45%)
Feb 22, 2018			85.69	85.90	1,948,272	-0.64(-0.74%)
Feb 21, 2018	87.06	88.03	86.51	86.54	3,189,411	-0.95(-1.09%)
Feb 20, 2018	87.77	88.55	87.15	87.49	2,687,989	-0.95(-1.08%)
Feb 16, 2018		88.44	88.44	88.44	0	+0.76(+0.87%)
Feb 15, 2018	87.34	88.25	86.44	87.68	2,351,123	+1.15(+1.32%)
Feb 14, 2018	84.06	86.61	84.06	86.53	2,820,209	+1.84(+2.17%)
Feb 13, 2018				84.69	2,344,977	+0.11(+0.13%)
Feb 12, 2018	82.78	85.79	82.57	84.58	3,113,163	+2.82(+3.44%)
Feb 09, 2018	82.03	83.08	78.86	81.77	6,254,565	+0.55(+0.68%)
Feb 08, 2018	86.94	86.99	81.04	81.22	4,478,729	-5.59(-6.44%)
Feb 07, 2018	86.62	88.14	86.61	86.81	2,804,599	-0.28(-0.33%)
Feb 06, 2018	83.90	87.41	82.73	87.09	4,472,524	+0.39(+0.45%)
Feb 05, 2018	88.95	90.30	84.56	86.70	3,418,778	-3.16(-3.51%)
Feb 02, 2018	92.29	92.79	89.81	89.86	2,064,646	-2.79(-3.01%)
Feb 01, 2018	91.81	92.67	91.14	92.65	1,983,247	+0.67(+0.73%)
Jan 31, 2018	91.59	92.42	91.46	91.98	2,521,829	+0.43(+0.47%)
Jan 30, 2018	92.10	92.65	91.53	91.54	2,059,220	-1.00(-1.08%)
Jan 29, 2018	92.49	93.58	92.31	92.54	2,552,255	-0.27(-0.29%)
Jan 26, 2018	92.61	92.88	91.70	92.81	3,432,144	+0.57(+0.61%)
Jan 25, 2018	93.39	93.69	91.74	92.24	2,956,506	-0.88(-0.95%)
Jan 24, 2018	92.23	94.22	92.04	93.13	4,686,237	-0.40(-0.43%)
Jan 23, 2018	93.07	93.71	91.90	93.52	3,277,083	+0.19(+0.21%)
Jan 22, 2018	92.30	93.37	91.79	93.33	2,720,427	+0.98(+1.06%)
Jan 19, 2018	90.86	92.37	90.34	92.35	3,310,593	+0.86(+0.94%)
Jan 18, 2018	92.39	92.58	91.24	91.49	2,981,734	-0.87(-0.94%)
Jan 17, 2018	92.90	93.37	91.35	92.36	2,585,350	-0.03(-0.03%)
Jan 16, 2018	93.78	94.20	91.78	92.38	3,023,809	-0.89(-0.96%)
Jan 12, 2018		93.28	93.28	93.28	0	+0.89(+0.97%)
Jan 11, 2018	91.56	92.42	91.04	92.38	2,461,497	+1.13(+1.24%)
Jan 10, 2018		91.75		91.25	2,962,100	+1.28(+1.43%)
Jan 09, 2018	89.40	90.21	89.04	89.97	2,442,693	+0.79(+0.88%)
Jan 08, 2018	89.73	89.75	88.92	89.18	1,993,167	-0.56(-0.62%)
Jan 05, 2018	89.87	89.98	89.13	89.74	2,326,670	+0.01(+0.01%)
Jan 04, 2018	88.79	90.38	88.20	89.73	2,429,137	+1.75(+1.99%)
Jan 03, 2018	88.03	88.28	87.37	87.98	2,626,467	-0.15(-0.17%)