Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	73.96	74.50	73.67	73.92	3,255,205	+0.66(+0.90%)
Mar 28, 2019	72.69	73.35	72.43	73.26	1,401,932	+0.81(+1.11%)
Mar 27, 2019	72.73	73.27	72.23	72.45	2,057,652	-0.53(-0.73%)
Mar 26, 2019	72.39	73.00	71.86	72.99	1,844,054	+1.18(+1.64%)
Mar 25, 2019	72.26	72.83	70.99	71.81	2,572,257	-0.58(-0.80%)
Mar 22, 2019	74.33	74.44	72.10	72.39	3,447,832	-2.61(-3.49%)
Mar 21, 2019	74.38	75.56	73.73	75.00	2,839,623	+0.08(+0.11%)
Mar 20, 2019	76.13	76.22	74.91	74.92	2,719,602	-1.46(-1.91%)
Mar 19, 2019	77.26	77.70	76.15	76.38	2,588,337	-0.44(-0.58%)
Mar 18, 2019	76.34	77.47	76.34	76.82	2,578,230	+0.52(+0.68%)
Mar 15, 2019	75.20	76.48	75.04	76.31	3,308,142	+1.01(+1.35%)
Mar 14, 2019	75.66	75.97	75.28	75.29	1,983,633	-0.48(-0.63%)
Mar 13, 2019	75.43	76.31	75.28	75.77	1,966,948	+0.71(+0.95%)
Mar 12, 2019	75.09	76.04	74.87	75.06	2,379,614	+0.09(+0.12%)
Mar 11, 2019	74.16	75.34	74.07	74.97	3,234,288	+1.34(+1.82%)
Mar 08, 2019	72.79	73.68	72.46	73.63	2,333,846	+0.08(+0.11%)
Mar 07, 2019	74.40	74.46	73.12	73.55	3,354,784	-1.11(-1.49%)
Mar 06, 2019	74.89	75.52	74.64	74.66	1,893,465	-0.42(-0.55%)
Mar 05, 2019	75.37	75.62	73.89	75.08	2,164,892	-0.31(-0.41%)
Mar 04, 2019	76.27	76.84	74.66	75.38	3,225,294	-0.86(-1.13%)