Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	74.31	74.76	73.81	74.57	2,245,727	+0.48(+0.64%)
Sep 28, 2017	73.94	74.38	73.41	74.09	2,268,074	+0.17(+0.23%)
Sep 27, 2017		74.38		73.93	2,727,388	+1.00(+1.36%)
Sep 26, 2017	72.83	73.22	72.45	72.93	1,969,747	+0.28(+0.39%)
Sep 25, 2017	72.13	72.86	72.04	72.65	2,057,481	+0.48(+0.66%)
Sep 22, 2017	71.62	72.30	71.48	72.17	1,948,944	+0.32(+0.44%)
Sep 21, 2017	71.84	72.36	71.25	71.86	3,065,080	-0.19(-0.27%)
Sep 20, 2017	71.53	72.29	71.04	72.05	3,616,207	+0.74(+1.04%)
Sep 19, 2017	70.64	71.67	70.64	71.31	3,058,196	+0.63(+0.88%)
Sep 18, 2017	70.63	70.94	70.19	70.69	4,275,842	+0.19(+0.26%)
Sep 15, 2017	69.23	70.58	69.21	70.50	5,047,418	+1.18(+1.70%)
Sep 14, 2017	70.61	70.98	69.11	69.32	4,800,759	-1.33(-1.88%)
Sep 13, 2017	69.97	70.98	69.76	70.65	3,956,781	+0.56(+0.80%)
Sep 12, 2017	69.93	70.47	69.75	70.09	2,577,497	+0.45(+0.65%)
Sep 11, 2017	69.48	70.13	69.05	69.64	2,711,568	+0.75(+1.09%)
Sep 08, 2017	68.22	69.20	67.81	68.89	3,344,734	-0.02(-0.03%)
Sep 07, 2017	70.05	70.10	68.49	68.91	4,149,922	-1.09(-1.56%)
Sep 06, 2017	69.58	70.47	69.50	70.00	3,898,957	+0.71(+1.03%)
Sep 05, 2017	70.15	70.25	68.95	69.28	2,938,864	-1.45(-2.05%)
Sep 01, 2017	70.34	71.10	70.12	70.74	2,768,516	+0.62(+0.88%)
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%)