Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	79.31	79.66	78.69	79.06	2,058,565	+0.37(+0.46%)
Aug 29, 2019	78.16	79.06	78.09	78.70	2,039,539	+1.49(+1.93%)
Aug 28, 2019	75.54	77.45	75.46	77.21	1,992,252	+1.35(+1.78%)
Aug 27, 2019	77.42	77.61	75.42	75.86	2,112,024	-1.07(-1.39%)
Aug 26, 2019	76.26	76.96	75.90	76.93	1,565,466	+1.07(+1.41%)
Aug 23, 2019	77.70	78.40	75.47	75.86	2,380,004	-2.39(-3.06%)
Aug 22, 2019	78.72	79.23	77.80	78.25	2,272,928	-0.26(-0.34%)
Aug 21, 2019	78.83	79.03	78.30	78.52	1,176,074	+0.73(+0.94%)
Aug 20, 2019	78.98	79.09	77.69	77.79	2,013,701	-1.60(-2.01%)
Aug 19, 2019	79.27	79.82	78.73	79.38	2,263,923	+1.34(+1.72%)
Aug 16, 2019	77.14	78.29	76.94	78.04	1,992,941	+1.67(+2.19%)
Aug 15, 2019	76.62	77.66	76.00	76.37	2,320,557	+0.20(+0.26%)
Aug 14, 2019	77.78	78.29	76.13	76.17	3,311,411	-3.43(-4.31%)
Aug 13, 2019	78.05	80.28	77.89	79.60	3,371,011	+1.39(+1.77%)
Aug 12, 2019	79.09	79.49	77.87	78.22	1,876,942	-1.84(-2.30%)
Aug 09, 2019	80.66	80.87	79.61	80.06	2,191,895	-0.96(-1.18%)
Aug 08, 2019	80.69	81.67	80.27	81.02	2,845,988	+0.74(+0.92%)
Aug 07, 2019	78.98	80.50	77.91	80.28	3,094,465	-0.32(-0.40%)
Aug 06, 2019	79.55	80.71	78.40	80.60	3,078,620	+1.53(+1.94%)
Aug 05, 2019	80.49	80.84	78.36	79.06	3,493,819	-2.95(-3.59%)
Aug 02, 2019	82.79	82.79	80.58	82.01	3,069,880	-0.96(-1.16%)