Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	84.91	85.70	84.69	85.00	3,024,689	-0.47(-0.56%)
Sep 27, 2018	86.08	86.18	85.02	85.48	2,544,304	-0.65(-0.76%)
Sep 26, 2018	87.83	87.83	85.93	86.13	3,568,937	-1.15(-1.31%)
Sep 25, 2018	87.56	87.72	86.80	87.28	3,784,232	-0.14(-0.16%)
Sep 24, 2018	88.74	88.91	87.05	87.42	2,211,243	-1.24(-1.39%)
Sep 21, 2018	89.08	89.59	88.53	88.66	5,472,895	-0.22(-0.25%)
Sep 20, 2018	89.61	90.04	88.75	88.88	2,931,082	+0.27(+0.30%)
Sep 19, 2018	87.08	88.93	87.05	88.61	6,348,005	+1.73(+1.99%)
Sep 18, 2018	87.31	87.47	86.79	86.88	3,394,406	-0.06(-0.07%)
Sep 17, 2018	87.72	88.22	86.92	86.95	2,173,133	-0.80(-0.91%)
Sep 14, 2018	87.10	87.96	87.04	87.74	2,605,672	+0.89(+1.02%)
Sep 13, 2018	87.36	87.93	86.79	86.86	2,546,818	-0.37(-0.42%)
Sep 12, 2018	88.32	88.60	87.16	87.22	2,001,047	-1.09(-1.24%)
Sep 11, 2018	87.90	88.83	87.70	88.32	1,883,228	+0.14(+0.16%)
Sep 10, 2018	88.47	89.01	88.13	88.17	1,557,322	+0.09(+0.10%)
Sep 07, 2018	88.05	88.33	87.53	88.08	2,008,083	+0.20(+0.22%)
Sep 06, 2018	89.41	89.68	87.88	87.89	1,964,902	-1.52(-1.70%)
Sep 05, 2018	89.45	90.34	89.27	89.41	2,572,662	+0.02(+0.02%)
Sep 04, 2018	88.86	89.53	88.39	89.39	2,094,403	+0.66(+0.75%)
Aug 31, 2018		88.73	88.73	88.73	0	-0.14(-0.16%)
Aug 30, 2018	89.50	89.50	88.75	88.87	1,493,822	-0.80(-0.89%)
Aug 29, 2018	90.23	90.23	89.49	89.67	1,963,729	-0.36(-0.40%)
Aug 28, 2018	90.46	90.52	89.83	90.03	1,623,499	-0.32(-0.36%)
Aug 27, 2018	89.54	90.67	89.41	90.35	1,738,831	+1.29(+1.45%)
Aug 24, 2018	89.54	89.54	88.93	89.06	1,168,599	-0.07(-0.08%)
Aug 23, 2018	90.04	90.04	88.92	89.13	1,821,966	-0.81(-0.91%)
Aug 22, 2018	89.89	90.33	89.58	89.95	1,281,290	-0.04(-0.04%)
Aug 21, 2018	89.38	90.60	89.04	89.98	2,351,769	+0.54(+0.60%)
Aug 20, 2018	88.65	89.54	88.61	89.44	2,214,031	+0.64(+0.73%)
Aug 17, 2018	88.55	89.04	88.30	88.80	1,617,656	+0.22(+0.25%)
Aug 16, 2018	87.66	88.90	87.36	88.58	2,358,683	+1.49(+1.71%)
Aug 15, 2018	86.75	87.37	86.23	87.09	2,726,589	-0.48(-0.55%)
Aug 14, 2018	86.02	87.96	86.02	87.57	2,178,617	+1.78(+2.08%)
Aug 13, 2018	86.07	86.66	85.74	85.79	1,695,402	-0.26(-0.30%)
Aug 10, 2018	86.53	86.82	85.86	86.05	2,022,266	-1.36(-1.56%)
Aug 09, 2018	87.30	87.85	87.17	87.41	1,425,881	-0.01(-0.01%)
Aug 08, 2018	87.09	87.64	86.87	87.42	1,788,038	+0.29(+0.33%)
Aug 07, 2018	86.67	87.73	86.47	87.13	2,753,154	+0.70(+0.81%)
Aug 06, 2018	86.43	86.87	85.85	86.44	1,856,469	-0.13(-0.16%)
Aug 03, 2018	85.55	86.64	85.39	86.57	2,140,757	+1.17(+1.37%)
Aug 02, 2018	84.33	85.49	84.07	85.40	2,272,042	+0.52(+0.61%)
Aug 01, 2018	84.27	85.34	84.27	84.88	3,902,383	+0.78(+0.92%)
Jul 31, 2018	84.11	84.34	83.34	84.10	4,056,249	+0.49(+0.59%)
Jul 30, 2018	84.26	85.47	83.52	83.61	3,335,642	-0.62(-0.74%)
Jul 27, 2018	86.26	87.83	84.12	84.24	5,307,444	-1.79(-2.08%)
Jul 26, 2018	88.38	88.75	85.91	86.03	6,322,100	-2.18(-2.47%)
Jul 25, 2018	88.31	88.38	87.06	88.21	2,317,006	-0.04(-0.04%)
Jul 24, 2018	89.17	89.42	87.87	88.24	3,800,675	-0.35(-0.39%)
Jul 23, 2018	86.75	88.87	86.73	88.59	3,348,759	+1.89(+2.18%)
Jul 20, 2018	87.71	88.45	86.55	86.70	6,707,121	+1.66(+1.95%)
Jul 19, 2018	85.56	86.23	84.14	85.04	3,030,773	-1.53(-1.77%)
Jul 18, 2018	85.52	86.71	85.42	86.57	2,097,060	+0.99(+1.16%)
Jul 17, 2018	85.69	86.23	85.32	85.58	1,905,007	+0.06(+0.07%)
Jul 16, 2018	84.41	85.60	84.41	85.52	1,964,029	+1.18(+1.40%)
Jul 13, 2018	84.67	84.89	83.43	84.35	2,189,838	-0.58(-0.68%)
Jul 12, 2018	85.59	86.00	84.78	84.92	2,847,459	-0.07(-0.08%)
Jul 11, 2018	84.71	85.50	84.71	85.00	1,417,393	-0.62(-0.72%)
Jul 10, 2018	86.26	86.57	85.28	85.61	1,702,596	-0.49(-0.57%)
Jul 09, 2018	84.62	86.32	83.63	86.10	3,502,074	+3.26(+3.94%)
Jul 06, 2018	82.58	83.31	82.05	82.84	1,524,186	+0.21(+0.26%)
Jul 05, 2018	83.36	83.37	82.46	82.62	1,502,127	-0.25(-0.30%)
Jul 03, 2018		82.87	82.87	82.87	0	-0.75(-0.90%)