Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	81.98	82.78	81.19	82.46	3,473,146	+1.28(+1.58%)
Jun 27, 2019	81.42	82.14	80.87	81.18	1,584,133	-0.05(-0.06%)
Jun 26, 2019	80.88	81.53	80.56	81.23	1,715,523	+0.51(+0.63%)
Jun 25, 2019	80.49	81.54	80.04	80.72	2,045,794	+0.09(+0.11%)
Jun 24, 2019	82.70	82.86	79.96	80.63	3,343,161	-2.54(-3.06%)
Jun 21, 2019	83.36	83.93	82.55	83.17	3,516,061	-0.10(-0.12%)
Jun 20, 2019	83.21	83.55	82.24	83.27	1,502,407	+1.05(+1.27%)
Jun 19, 2019	83.08	83.64	81.99	82.23	1,887,751	-0.74(-0.89%)
Jun 18, 2019	81.79	83.49	81.70	82.96	2,427,005	+1.22(+1.49%)
Jun 17, 2019	82.31	82.74	81.55	81.74	1,559,046	-0.56(-0.68%)
Jun 14, 2019	82.70	82.70	81.41	82.31	1,441,504	-0.18(-0.22%)
Jun 13, 2019	82.33	83.10	82.23	82.49	1,445,150	+0.20(+0.24%)
Jun 12, 2019	83.04	83.34	81.80	82.29	1,112,513	-0.72(-0.86%)
Jun 11, 2019	82.98	83.83	82.68	83.01	1,314,342	+0.83(+1.01%)
Jun 10, 2019	82.63	83.37	82.12	82.18	1,543,651	+0.15(+0.19%)
Jun 07, 2019	81.93	82.65	81.83	82.03	1,426,209	-0.09(-0.11%)
Jun 06, 2019	81.61	82.40	81.44	82.12	1,622,261	+0.42(+0.51%)
Jun 05, 2019	81.79	81.97	80.44	81.70	1,834,007	-0.02(-0.02%)
Jun 04, 2019	80.31	81.73	79.96	81.72	2,252,875	+2.58(+3.26%)