Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	82.90	84.81	82.57	83.92	5,619,612	+1.10(+1.33%)
Jul 30, 2019	83.06	83.54	81.08	82.82	13,508,283	-5.18(-5.89%)
Jul 29, 2019	89.01	89.24	87.70	88.00	2,668,891	-1.05(-1.18%)
Jul 26, 2019	87.16	89.55	86.80	89.06	3,547,552	+1.98(+2.27%)
Jul 25, 2019	87.94	87.96	86.76	87.08	2,673,672	-0.93(-1.05%)
Jul 24, 2019	85.59	88.19	85.12	88.00	4,344,629	+2.34(+2.73%)
Jul 23, 2019	83.47	85.81	83.36	85.66	2,506,203	+2.38(+2.86%)
Jul 22, 2019	82.19	83.73	82.03	83.28	3,212,681	+0.97(+1.18%)
Jul 19, 2019	83.56	83.66	81.93	82.31	4,535,100	+1.72(+2.13%)
Jul 18, 2019	80.17	80.98	79.76	80.59	3,174,202	+0.52(+0.65%)
Jul 17, 2019	81.31	81.58	80.04	80.08	2,064,977	-1.58(-1.93%)
Jul 16, 2019	81.86	82.19	81.30	81.66	2,500,337	+0.16(+0.20%)
Jul 15, 2019	82.97	82.97	81.17	81.49	2,318,014	-1.20(-1.45%)
Jul 12, 2019	82.73	82.96	82.24	82.69	1,651,750	+0.33(+0.40%)
Jul 11, 2019	82.27	82.82	81.88	82.37	1,643,149	+0.50(+0.61%)
Jul 10, 2019	83.74	84.13	81.72	81.87	2,748,353	-1.93(-2.31%)
Jul 09, 2019	82.65	83.95	82.64	83.80	2,183,353	+0.44(+0.53%)
Jul 08, 2019	83.60	83.95	83.06	83.36	1,552,583	-0.67(-0.80%)
Jul 05, 2019	84.44	84.56	83.49	84.03	1,219,154	-0.41(-0.48%)
Jul 03, 2019	83.34	84.44	83.13	84.44	1,428,294	+1.72(+2.07%)
Jul 02, 2019	83.36	83.51	82.29	82.72	1,803,855	-0.85(-1.02%)