Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	70.91	71.04	70.02	70.11	4,094,588	-0.42(-0.60%)
Aug 30, 2017	70.23	71.12	70.04	70.54	2,380,210	+0.31(+0.44%)
Aug 29, 2017	70.24	70.37	69.51	70.23	3,591,243	-0.71(-1.01%)
Aug 28, 2017	71.94	72.01	70.76	70.94	1,539,817	-0.83(-1.15%)
Aug 25, 2017	72.00	72.54	71.72	71.77	1,367,737	+0.05(+0.07%)
Aug 24, 2017	71.78	72.08	71.48	71.72	1,031,863	+0.12(+0.17%)
Aug 23, 2017	71.35	72.32	71.34	71.59	1,306,663	-0.13(-0.18%)
Aug 22, 2017	71.96	72.28	71.15	71.72	2,132,972	+0.02(+0.02%)
Aug 21, 2017	71.90	71.98	71.42	71.71	1,600,918	-0.10(-0.13%)
Aug 18, 2017	71.94	72.64	71.62	71.80	2,742,520	-0.41(-0.56%)
Aug 17, 2017	73.79	74.01	72.18	72.21	1,996,016	-1.61(-2.18%)
Aug 16, 2017	74.62	74.86	73.63	73.82	1,354,184	-0.29(-0.39%)
Aug 15, 2017	74.80	74.96	73.38	74.11	2,627,054	-0.10(-0.13%)
Aug 14, 2017	73.81	74.60	73.57	74.21	2,024,193	+1.29(+1.76%)
Aug 11, 2017	73.42	73.51	72.50	72.92	2,258,711	-0.23(-0.31%)
Aug 10, 2017	74.42	74.54	73.09	73.15	2,312,951	-1.83(-2.44%)
Aug 09, 2017	74.82	75.11	74.38	74.98	1,519,008	-0.33(-0.43%)
Aug 08, 2017	74.89	76.95	74.89	75.31	2,262,749	+0.32(+0.42%)
Aug 07, 2017	74.53	75.23	74.31	74.99	1,576,306	+0.65(+0.88%)
Aug 04, 2017	75.15	75.23	74.21	74.34	2,979,477	-0.16(-0.21%)
Aug 03, 2017	75.13	75.41	74.41	74.50	2,844,276	-0.63(-0.84%)
Aug 02, 2017	75.26	75.40	74.84	75.13	3,076,107	-0.26(-0.35%)