Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	85.00	85.78	84.77	85.09	3,021,751	-0.48(-0.56%)
Sep 27, 2018	86.16	86.26	85.10	85.56	2,541,833	-0.65(-0.76%)
Sep 26, 2018	87.92	87.92	86.02	86.22	3,565,471	-1.15(-1.31%)
Sep 25, 2018	87.65	87.80	86.89	87.36	3,780,557	-0.14(-0.16%)
Sep 24, 2018	88.82	88.99	87.14	87.51	2,209,096	-1.24(-1.39%)
Sep 21, 2018	89.16	89.67	88.62	88.74	5,467,581	-0.22(-0.25%)
Sep 20, 2018	89.70	90.12	88.83	88.97	2,928,236	+0.27(+0.30%)
Sep 19, 2018	87.17	89.02	87.14	88.70	6,341,840	+1.73(+1.99%)
Sep 18, 2018	87.40	87.55	86.88	86.97	3,391,109	-0.06(-0.07%)
Sep 17, 2018	87.80	88.30	87.00	87.03	2,171,023	-0.80(-0.91%)
Sep 14, 2018	87.18	88.04	87.12	87.83	2,603,142	+0.89(+1.02%)
Sep 13, 2018	87.44	88.02	86.88	86.94	2,544,345	-0.37(-0.42%)
Sep 12, 2018	88.40	88.69	87.25	87.31	1,999,104	-1.09(-1.24%)
Sep 11, 2018	87.98	88.91	87.78	88.40	1,881,399	+0.14(+0.16%)
Sep 10, 2018	88.55	89.09	88.22	88.26	1,555,810	+0.09(+0.10%)
Sep 07, 2018	88.13	88.41	87.61	88.17	2,006,133	+0.20(+0.22%)
Sep 06, 2018	89.50	89.76	87.96	87.97	1,962,993	-1.52(-1.70%)
Sep 05, 2018	89.54	90.43	89.35	89.50	2,570,163	+0.02(+0.02%)
Sep 04, 2018	88.95	89.62	88.47	89.48	2,092,370	+0.66(+0.75%)
Aug 31, 2018		88.81	88.81	88.81	0	-0.14(-0.16%)
Aug 30, 2018	89.59	89.59	88.83	88.96	1,492,372	-0.80(-0.89%)
Aug 29, 2018	90.32	90.32	89.58	89.76	1,961,822	-0.36(-0.40%)
Aug 28, 2018	90.54	90.60	89.92	90.11	1,621,923	-0.32(-0.36%)
Aug 27, 2018	89.63	90.76	89.50	90.44	1,737,142	+1.29(+1.45%)
Aug 24, 2018	89.63	89.63	89.02	89.15	1,167,464	-0.07(-0.08%)
Aug 23, 2018	90.12	90.12	89.00	89.22	1,820,197	-0.82(-0.91%)
Aug 22, 2018	89.98	90.42	89.67	90.03	1,280,046	-0.04(-0.04%)
Aug 21, 2018	89.47	90.69	89.13	90.07	2,349,485	+0.54(+0.60%)
Aug 20, 2018	88.73	89.63	88.70	89.53	2,211,881	+0.65(+0.73%)
Aug 17, 2018	88.64	89.13	88.38	88.89	1,616,086	+0.22(+0.25%)
Aug 16, 2018	87.75	88.98	87.44	88.66	2,356,392	+1.49(+1.71%)
Aug 15, 2018	86.83	87.45	86.31	87.17	2,723,941	-0.48(-0.55%)
Aug 14, 2018	86.10	88.04	86.10	87.66	2,176,501	+1.78(+2.08%)
Aug 13, 2018	86.15	86.74	85.82	85.87	1,693,756	-0.26(-0.30%)
Aug 10, 2018	86.62	86.91	85.95	86.13	2,020,302	-1.36(-1.56%)
Aug 09, 2018	87.39	87.94	87.25	87.50	1,424,496	-0.01(-0.01%)
Aug 08, 2018	87.17	87.72	86.95	87.51	1,786,302	+0.29(+0.33%)
Aug 07, 2018	86.75	87.82	86.56	87.22	2,750,481	+0.70(+0.81%)
Aug 06, 2018	86.51	86.95	85.94	86.52	1,854,666	-0.13(-0.16%)
Aug 03, 2018	85.63	86.73	85.47	86.65	2,138,678	+1.17(+1.37%)
Aug 02, 2018	84.41	85.57	84.15	85.48	2,269,836	+0.52(+0.61%)
Aug 01, 2018	84.36	85.43	84.36	84.96	3,898,594	+0.78(+0.92%)
Jul 31, 2018	84.19	84.42	83.42	84.19	4,052,310	+0.49(+0.59%)
Jul 30, 2018	84.35	85.55	83.60	83.70	3,332,403	-0.62(-0.74%)
Jul 27, 2018	86.35	87.92	84.20	84.32	5,302,290	-1.79(-2.08%)
Jul 26, 2018	88.47	88.84	86.00	86.11	6,315,961	-2.18(-2.47%)
Jul 25, 2018	88.40	88.46	87.14	88.29	2,314,756	-0.04(-0.04%)
Jul 24, 2018	89.26	89.51	87.95	88.33	3,796,984	-0.35(-0.39%)
Jul 23, 2018	86.84	88.96	86.82	88.68	3,345,508	+1.89(+2.18%)
Jul 20, 2018	87.79	88.53	86.63	86.78	6,700,609	+1.66(+1.95%)
Jul 19, 2018	85.64	86.31	84.22	85.12	3,027,830	-1.54(-1.77%)
Jul 18, 2018	85.61	86.79	85.51	86.66	2,095,024	+0.99(+1.16%)
Jul 17, 2018	85.77	86.31	85.40	85.67	1,903,157	+0.06(+0.07%)
Jul 16, 2018	84.49	85.69	84.49	85.61	1,962,121	+1.18(+1.40%)
Jul 13, 2018	84.75	84.97	83.51	84.43	2,187,711	-0.58(-0.68%)
Jul 12, 2018	85.68	86.09	84.86	85.01	2,844,694	-0.07(-0.08%)
Jul 11, 2018	84.79	85.59	84.79	85.08	1,416,017	-0.62(-0.72%)
Jul 10, 2018	86.35	86.66	85.36	85.69	1,700,943	-0.49(-0.57%)
Jul 09, 2018	84.70	86.41	83.71	86.19	3,498,673	+3.27(+3.94%)
Jul 06, 2018	82.66	83.39	82.13	82.92	1,522,706	+0.21(+0.26%)
Jul 05, 2018	83.45	83.45	82.54	82.70	1,500,669	-0.25(-0.30%)
Jul 03, 2018		82.95	82.95	82.95	0	-0.75(-0.90%)