Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	79.57	80.79	79.35	79.96	3,853,115	+1.31(+1.66%)
Oct 30, 2018	77.77	78.74	76.96	78.65	3,154,568	+1.24(+1.60%)
Oct 29, 2018	77.69	78.94	76.23	77.42	4,673,898	+0.64(+0.83%)
Oct 26, 2018	78.13	78.34	76.06	76.78	4,375,547	-2.26(-2.85%)
Oct 25, 2018	77.58	79.74	77.10	79.04	4,486,382	+2.16(+2.81%)
Oct 24, 2018	79.24	80.86	76.71	76.88	7,507,688	-1.06(-1.36%)
Oct 23, 2018	77.73	78.30	76.57	77.94	7,665,569	-1.34(-1.69%)
Oct 22, 2018	81.55	82.26	79.25	79.28	2,966,023	-2.77(-3.37%)
Oct 19, 2018	80.95	82.62	80.65	82.05	2,568,260	+1.15(+1.42%)
Oct 18, 2018	81.71	82.65	80.68	80.90	2,333,171	-1.01(-1.24%)
Oct 17, 2018	81.98	82.64	80.92	81.91	2,672,599	-0.13(-0.16%)
Oct 16, 2018	81.49	82.20	80.56	82.05	2,067,577	+0.97(+1.19%)
Oct 15, 2018	81.12	81.82	80.50	81.08	2,749,111	-0.21(-0.26%)
Oct 12, 2018	83.19	83.52	80.00	81.30	3,970,490	-0.13(-0.16%)
Oct 11, 2018	83.36	83.88	81.39	81.43	3,303,191	-2.36(-2.81%)
Oct 10, 2018	86.14	86.66	83.73	83.79	3,131,376	-2.18(-2.53%)
Oct 09, 2018	86.13	86.49	85.49	85.96	2,324,662	-0.39(-0.45%)
Oct 08, 2018	85.74	86.78	85.01	86.35	3,008,954	+0.33(+0.39%)
Oct 05, 2018	86.97	87.08	85.74	86.02	2,218,261	-0.51(-0.59%)
Oct 04, 2018	86.63	87.87	85.86	86.53	3,160,186	-0.09(-0.10%)
Oct 03, 2018	86.13	87.14	85.86	86.61	2,971,287	+1.07(+1.26%)
Oct 02, 2018	85.20	85.89	84.75	85.54	2,219,050	+0.52(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Capital One Financial (NY: COF )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Capital One Financial (NY: COF )

Historical Prices

Sections

Services

The Ridgway Record