Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	83.22	83.66	81.98	82.02	2,777,651	-0.49(-0.59%)
Jun 28, 2018	82.39	82.85	81.68	82.51	1,617,607	+0.11(+0.13%)
Jun 27, 2018	83.52	84.23	82.38	82.40	2,824,153	-1.26(-1.50%)
Jun 26, 2018	84.50	84.50	83.25	83.66	1,693,978	-0.66(-0.78%)
Jun 25, 2018	84.43	84.76	83.51	84.32	1,961,085	-0.47(-0.56%)
Jun 22, 2018	85.79	85.85	84.72	84.79	2,315,290	-0.22(-0.26%)
Jun 21, 2018	84.98	85.63	84.06	85.01	2,024,242	-0.39(-0.46%)
Jun 20, 2018	86.66	86.89	85.34	85.41	2,689,917	-0.57(-0.66%)
Jun 19, 2018	85.75	86.15	85.39	85.98	2,958,570	-0.97(-1.12%)
Jun 18, 2018	86.00	87.02	85.58	86.95	1,846,326	+0.15(+0.17%)
Jun 15, 2018		85.92	86.03	86.80	4,774,009	+0.87(+1.02%)
Jun 14, 2018	87.17	87.68	85.58	85.92	3,525,116	+0.24(+0.28%)
Jun 13, 2018	86.09	86.75	85.57	85.68	1,873,873	-0.23(-0.27%)
Jun 12, 2018	86.21	86.27	85.30	85.92	2,222,901	+0.01(+0.01%)
Jun 11, 2018	86.65	87.04	85.85	85.91	1,972,035	-0.63(-0.73%)
Jun 08, 2018	86.22	86.63	85.35	86.54	2,075,113	+0.19(+0.22%)
Jun 07, 2018	86.48	87.30	85.85	86.35	2,355,072	+0.27(+0.31%)
Jun 06, 2018		86.14		86.09	2,499,785	+1.88(+2.24%)
Jun 05, 2018	84.67	84.90	83.34	84.20	1,961,102	-0.97(-1.14%)
Jun 04, 2018	85.12	85.41	84.80	85.17	1,716,127	+0.60(+0.71%)