Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	74.83	75.90	74.60	75.49	3,348,584	+1.06(+1.42%)
Jul 28, 2017	74.33	74.58	73.41	74.43	3,612,188	+0.15(+0.20%)
Jul 27, 2017	75.26	75.29	73.93	74.28	3,292,559	-0.80(-1.06%)
Jul 26, 2017	76.37	76.40	75.00	75.08	2,858,717	-1.21(-1.58%)
Jul 25, 2017	77.08	77.26	75.91	76.29	3,730,054	-0.03(-0.03%)
Jul 24, 2017	76.66	76.69	75.92	76.31	4,462,704	-0.72(-0.93%)
Jul 21, 2017	74.78	77.30	74.06	77.03	11,058,602	+6.07(+8.55%)
Jul 20, 2017	71.14	71.38	70.11	70.96	5,669,593	-0.32(-0.45%)
Jul 19, 2017	71.79	71.82	70.75	71.29	3,616,000	-0.17(-0.23%)
Jul 18, 2017	71.58	71.72	70.93	71.45	1,533,187	-0.53(-0.73%)
Jul 17, 2017	72.19	72.35	71.73	71.98	2,194,865	-0.29(-0.40%)
Jul 14, 2017	71.69	72.58	71.11	72.27	2,244,597	-0.08(-0.11%)
Jul 13, 2017	72.05	72.51	71.85	72.35	1,873,764	+0.34(+0.47%)
Jul 12, 2017	70.94	72.16	70.64	72.00	2,828,316	+1.02(+1.43%)
Jul 11, 2017	71.90	71.97	70.78	70.99	3,132,846	-0.88(-1.23%)
Jul 10, 2017	72.16	72.25	71.79	71.87	2,725,656	-0.39(-0.55%)
Jul 07, 2017	72.41	72.42	71.76	72.27	1,866,885	+0.34(+0.47%)
Jul 06, 2017	72.11	72.65	71.78	71.93	4,015,855	-0.52(-0.71%)
Jul 05, 2017	73.05	73.41	71.93	72.44	3,291,745	-0.75(-1.03%)