Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	84.18	84.41	83.41	84.18	4,052,829	+0.49(+0.59%)
Jul 30, 2018	84.34	85.54	83.59	83.68	3,332,829	-0.62(-0.74%)
Jul 27, 2018	86.33	87.91	84.19	84.31	5,302,969	-1.79(-2.08%)
Jul 26, 2018	88.46	88.82	85.99	86.10	6,316,770	-2.18(-2.47%)
Jul 25, 2018	88.39	88.45	87.13	88.28	2,315,053	-0.04(-0.04%)
Jul 24, 2018	89.24	89.49	87.94	88.32	3,797,471	-0.35(-0.39%)
Jul 23, 2018	86.83	88.95	86.81	88.66	3,345,936	+1.89(+2.18%)
Jul 20, 2018	87.78	88.52	86.62	86.77	6,701,467	+1.66(+1.95%)
Jul 19, 2018	85.63	86.30	84.21	85.11	3,028,217	-1.53(-1.77%)
Jul 18, 2018	85.59	86.78	85.50	86.65	2,095,292	+0.99(+1.16%)
Jul 17, 2018	85.76	86.30	85.39	85.66	1,903,401	+0.06(+0.07%)
Jul 16, 2018	84.48	85.67	84.48	85.59	1,962,373	+1.18(+1.40%)
Jul 13, 2018	84.74	84.96	83.50	84.42	2,187,992	-0.58(-0.68%)
Jul 12, 2018	85.67	86.08	84.85	85.00	2,845,058	-0.07(-0.08%)
Jul 11, 2018	84.78	85.58	84.78	85.07	1,416,198	-0.62(-0.72%)
Jul 10, 2018	86.33	86.65	85.35	85.68	1,701,161	-0.49(-0.57%)
Jul 09, 2018	84.69	86.40	83.70	86.17	3,499,121	+3.27(+3.94%)
Jul 06, 2018	82.65	83.38	82.12	82.91	1,522,901	+0.21(+0.26%)
Jul 05, 2018	83.43	83.44	82.53	82.69	1,500,861	-0.25(-0.30%)
Jul 03, 2018		82.94	82.94	82.94	0	-0.75(-0.90%)