Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	70.92	71.05	70.02	70.12	4,094,063	-0.42(-0.60%)
Aug 30, 2017	70.24	71.13	70.05	70.54	2,379,905	+0.31(+0.44%)
Aug 29, 2017	70.25	70.38	69.52	70.24	3,590,783	-0.71(-1.01%)
Aug 28, 2017	71.95	72.02	70.77	70.95	1,539,620	-0.83(-1.15%)
Aug 25, 2017	72.01	72.55	71.73	71.78	1,367,561	+0.05(+0.07%)
Aug 24, 2017	71.79	72.09	71.49	71.72	1,031,731	+0.12(+0.17%)
Aug 23, 2017	71.36	72.33	71.35	71.60	1,306,495	-0.13(-0.18%)
Aug 22, 2017	71.97	72.29	71.16	71.73	2,132,699	+0.02(+0.02%)
Aug 21, 2017	71.91	71.99	71.43	71.72	1,600,713	-0.10(-0.13%)
Aug 18, 2017	71.94	72.65	71.63	71.81	2,742,169	-0.41(-0.56%)
Aug 17, 2017	73.80	74.02	72.19	72.22	1,995,761	-1.61(-2.18%)
Aug 16, 2017	74.63	74.87	73.64	73.83	1,354,010	-0.29(-0.39%)
Aug 15, 2017	74.81	74.97	73.39	74.12	2,626,718	-0.10(-0.13%)
Aug 14, 2017	73.82	74.61	73.57	74.22	2,023,934	+1.29(+1.76%)
Aug 11, 2017	73.43	73.52	72.51	72.93	2,258,422	-0.23(-0.31%)
Aug 10, 2017	74.43	74.55	73.10	73.16	2,312,655	-1.83(-2.44%)
Aug 09, 2017	74.83	75.12	74.38	74.99	1,518,813	-0.33(-0.43%)
Aug 08, 2017	74.90	76.96	74.90	75.32	2,262,459	+0.32(+0.42%)
Aug 07, 2017	74.53	75.24	74.32	75.00	1,576,104	+0.65(+0.88%)
Aug 04, 2017	75.16	75.24	74.22	74.35	2,979,096	-0.16(-0.21%)
Aug 03, 2017	75.14	75.42	74.42	74.51	2,843,912	-0.63(-0.84%)
Aug 02, 2017	75.27	75.41	74.85	75.14	3,075,714	-0.26(-0.35%)
Aug 01, 2017	75.96	76.04	75.08	75.41	2,596,505	-0.15(-0.20%)
Jul 31, 2017	74.89	75.97	74.66	75.55	3,345,761	+1.06(+1.42%)
Jul 28, 2017	74.39	74.64	73.48	74.49	3,609,143	+0.15(+0.20%)
Jul 27, 2017	75.33	75.35	73.99	74.34	3,289,784	-0.80(-1.06%)
Jul 26, 2017	76.43	76.47	75.06	75.14	2,856,307	-1.21(-1.58%)
Jul 25, 2017	77.15	77.33	75.98	76.35	3,726,910	-0.03(-0.03%)
Jul 24, 2017	76.73	76.76	75.98	76.38	4,458,942	-0.72(-0.93%)
Jul 21, 2017	74.84	77.36	74.12	77.10	11,049,280	+6.08(+8.55%)
Jul 20, 2017	71.20	71.44	70.17	71.02	5,664,814	-0.32(-0.45%)
Jul 19, 2017	71.85	71.88	70.81	71.35	3,612,952	-0.17(-0.23%)
Jul 18, 2017	71.64	71.78	70.99	71.51	1,531,895	-0.53(-0.73%)
Jul 17, 2017	72.25	72.41	71.79	72.04	2,193,014	-0.29(-0.40%)
Jul 14, 2017	71.75	72.64	71.17	72.33	2,242,705	-0.08(-0.11%)
Jul 13, 2017	72.11	72.57	71.91	72.41	1,872,185	+0.34(+0.47%)
Jul 12, 2017	71.00	72.22	70.70	72.07	2,825,932	+1.02(+1.43%)
Jul 11, 2017	71.96	72.03	70.84	71.05	3,130,205	-0.89(-1.23%)
Jul 10, 2017	72.22	72.31	71.85	71.93	2,723,358	-0.39(-0.55%)
Jul 07, 2017	72.47	72.49	71.82	72.33	1,865,311	+0.34(+0.48%)
Jul 06, 2017	72.17	72.71	71.84	71.99	4,012,470	-0.52(-0.71%)
Jul 05, 2017	73.11	73.48	72.00	72.50	3,288,970	-0.75(-1.03%)
Jul 03, 2017	73.13	74.06	72.96	73.26	1,777,537	+0.82(+1.14%)
Jun 30, 2017	71.91	72.92	71.53	72.43	3,387,185	+1.01(+1.41%)
Jun 29, 2017	71.67	72.77	70.55	71.43	6,936,989	-1.32(-1.82%)
Jun 28, 2017	72.00	73.22	71.94	72.75	4,322,180	+1.40(+1.97%)
Jun 27, 2017	70.88	72.10	70.80	71.35	2,333,379	+0.69(+0.98%)
Jun 26, 2017	70.04	70.87	69.80	70.65	2,451,335	+0.94(+1.35%)
Jun 23, 2017	70.79	70.82	69.58	69.72	3,608,842	-0.76(-1.08%)
Jun 22, 2017	70.78	70.86	70.20	70.48	2,556,210	-0.43(-0.61%)
Jun 21, 2017	71.28	71.28	70.74	70.91	2,968,284	-0.30(-0.42%)
Jun 20, 2017	71.57	71.67	71.09	71.21	3,074,895	-0.45(-0.62%)
Jun 19, 2017	71.65	71.85	71.27	71.65	3,686,788	+0.37(+0.52%)
Jun 16, 2017	71.42	71.58	70.95	71.28	3,725,750	-0.04(-0.05%)
Jun 15, 2017	69.79	71.50	69.69	71.32	4,415,758	+1.10(+1.57%)
Jun 14, 2017	69.66	70.31	68.79	70.22	3,260,986	-0.42(-0.60%)
Jun 13, 2017	70.57	70.94	70.00	70.64	3,069,272	+0.35(+0.50%)
Jun 12, 2017	70.27	70.98	69.79	70.29	3,009,225	+0.09(+0.12%)
Jun 09, 2017	70.20	70.50	69.53	70.20	3,974,232	+0.57(+0.82%)
Jun 08, 2017		70.28	69.08	69.63	2,656,135	+0.46(+0.66%)
Jun 07, 2017	68.84	69.72	68.57	69.17	2,786,039	+0.55(+0.80%)
Jun 06, 2017	68.18	68.76	67.59	68.62	2,859,891	-0.05(-0.08%)
Jun 05, 2017	68.43	69.11	68.19	68.67	2,301,435	+0.25(+0.37%)
Jun 02, 2017	67.87	68.68	67.43	68.42	2,885,148	+0.11(+0.15%)