Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	74.88	75.96	74.65	75.54	3,346,189	+1.06(+1.42%)
Jul 28, 2017	74.38	74.63	73.47	74.48	3,609,605	+0.15(+0.20%)
Jul 27, 2017	75.32	75.34	73.98	74.34	3,290,205	-0.80(-1.06%)
Jul 26, 2017	76.42	76.46	75.05	75.13	2,856,673	-1.21(-1.58%)
Jul 25, 2017	77.14	77.32	75.97	76.34	3,727,387	-0.03(-0.03%)
Jul 24, 2017	76.72	76.75	75.97	76.37	4,459,513	-0.72(-0.93%)
Jul 21, 2017	74.83	77.35	74.11	77.09	11,050,694	+6.07(+8.55%)
Jul 20, 2017	71.19	71.43	70.16	71.01	5,665,539	-0.32(-0.45%)
Jul 19, 2017	71.84	71.87	70.80	71.34	3,613,414	-0.17(-0.23%)
Jul 18, 2017	71.64	71.77	70.98	71.50	1,532,091	-0.53(-0.73%)
Jul 17, 2017	72.24	72.40	71.78	72.03	2,193,295	-0.29(-0.40%)
Jul 14, 2017	71.74	72.63	71.16	72.32	2,242,992	-0.08(-0.11%)
Jul 13, 2017	72.10	72.56	71.90	72.40	1,872,424	+0.34(+0.47%)
Jul 12, 2017	71.00	72.21	70.69	72.06	2,826,294	+1.02(+1.43%)
Jul 11, 2017	71.95	72.02	70.83	71.04	3,130,606	-0.89(-1.23%)
Jul 10, 2017	72.21	72.30	71.85	71.92	2,723,707	-0.39(-0.55%)
Jul 07, 2017	72.46	72.48	71.81	72.32	1,865,550	+0.34(+0.48%)
Jul 06, 2017	72.16	72.70	71.83	71.98	4,012,984	-0.52(-0.71%)
Jul 05, 2017	73.10	73.47	71.99	72.49	3,289,391	-0.75(-1.03%)
Jul 03, 2017	73.13	74.05	72.95	73.25	1,777,765	+0.82(+1.14%)
Jun 30, 2017	71.90	72.92	71.52	72.42	3,387,618	+1.01(+1.41%)
Jun 29, 2017	71.66	72.76	70.54	71.42	6,937,877	-1.32(-1.82%)
Jun 28, 2017	71.99	73.21	71.93	72.74	4,322,733	+1.40(+1.97%)
Jun 27, 2017	70.87	72.09	70.79	71.34	2,333,677	+0.69(+0.98%)
Jun 26, 2017	70.03	70.86	69.79	70.64	2,451,649	+0.94(+1.35%)
Jun 23, 2017	70.78	70.81	69.58	69.71	3,609,304	-0.76(-1.08%)
Jun 22, 2017	70.77	70.86	70.19	70.47	2,556,537	-0.43(-0.61%)
Jun 21, 2017	71.27	71.27	70.73	70.90	2,968,664	-0.30(-0.42%)
Jun 20, 2017	71.56	71.66	71.08	71.20	3,075,288	-0.45(-0.62%)
Jun 19, 2017	71.64	71.84	71.26	71.64	3,687,260	+0.37(+0.52%)
Jun 16, 2017	71.41	71.57	70.94	71.28	3,726,227	-0.03(-0.05%)
Jun 15, 2017	69.79	71.49	69.68	71.31	4,416,323	+1.10(+1.57%)
Jun 14, 2017	69.65	70.30	68.78	70.21	3,261,403	-0.42(-0.60%)
Jun 13, 2017	70.57	70.93	70.00	70.63	3,069,664	+0.35(+0.50%)
Jun 12, 2017	70.26	70.97	69.79	70.28	3,009,610	+0.09(+0.12%)
Jun 09, 2017	70.19	70.50	69.52	70.19	3,974,740	+0.57(+0.82%)
Jun 08, 2017		70.27	69.07	69.62	2,656,475	+0.46(+0.66%)
Jun 07, 2017	68.83	69.71	68.56	69.16	2,786,396	+0.55(+0.80%)
Jun 06, 2017	68.17	68.75	67.59	68.61	2,860,257	-0.05(-0.08%)
Jun 05, 2017	68.42	69.10	68.18	68.66	2,301,730	+0.25(+0.37%)
Jun 02, 2017	67.87	68.67	67.42	68.41	2,885,517	+0.11(+0.15%)
Jun 01, 2017	67.90	68.35	67.33	68.30	3,763,079	+0.88(+1.30%)
May 31, 2017	68.72	68.72	66.66	67.43	4,873,835	-1.19(-1.74%)
May 30, 2017	69.60	69.77	68.58	68.62	2,694,151	-1.32(-1.89%)
May 26, 2017	69.69	70.22	69.32	69.94	2,698,591	+0.25(+0.35%)
May 25, 2017	70.04	70.57	69.41	69.70	2,421,220	-0.36(-0.51%)
May 24, 2017	70.43	70.43	69.91	70.06	1,806,969	-0.37(-0.52%)
May 23, 2017	69.86	70.72	69.35	70.43	2,275,985	+0.62(+0.89%)
May 22, 2017	70.77	70.94	69.50	69.80	2,743,326	-0.56(-0.80%)
May 19, 2017	69.75	71.09	69.47	70.36	3,189,955	+0.88(+1.26%)
May 18, 2017	68.78	70.25	68.67	69.49	6,761,481	+0.70(+1.02%)
May 17, 2017	70.73	69.99	68.52	68.79	3,592,953	-1.95(-2.75%)
May 16, 2017	71.28	71.37	70.62	70.73	2,264,678	-0.40(-0.57%)
May 15, 2017	70.14	71.49	70.14	71.14	2,923,249	+1.53(+2.20%)
May 12, 2017	69.98	70.44	68.98	69.60	4,509,804	-0.67(-0.95%)
May 11, 2017	71.00	71.25	69.83	70.27	4,302,529	-0.97(-1.37%)
May 10, 2017	71.55	71.91	71.12	71.24	3,246,247	-0.57(-0.79%)
May 09, 2017	71.70	72.24	71.37	71.81	3,193,922	+0.17(+0.24%)
May 08, 2017	71.83	71.89	71.39	71.63	2,018,578	-0.13(-0.18%)
May 05, 2017	72.30	72.39	71.53	71.76	2,667,158	-0.19(-0.27%)
May 04, 2017	72.42	72.58	71.68	71.96	3,641,187	+0.00(+0.00%)
May 03, 2017	71.60	72.24	71.34	71.96	2,816,220	+0.03(+0.04%)
May 02, 2017	71.16	71.94	70.63	71.93	3,492,075	+0.78(+1.09%)