Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	84.19	84.42	83.42	84.19	4,052,310	+0.49(+0.59%)
Jul 30, 2018	84.35	85.55	83.60	83.70	3,332,403	-0.62(-0.74%)
Jul 27, 2018	86.35	87.92	84.20	84.32	5,302,290	-1.79(-2.08%)
Jul 26, 2018	88.47	88.84	86.00	86.11	6,315,961	-2.18(-2.47%)
Jul 25, 2018	88.40	88.46	87.14	88.29	2,314,756	-0.04(-0.04%)
Jul 24, 2018	89.26	89.51	87.95	88.33	3,796,984	-0.35(-0.39%)
Jul 23, 2018	86.84	88.96	86.82	88.68	3,345,508	+1.89(+2.18%)
Jul 20, 2018	87.79	88.53	86.63	86.78	6,700,609	+1.66(+1.95%)
Jul 19, 2018	85.64	86.31	84.22	85.12	3,027,830	-1.54(-1.77%)
Jul 18, 2018	85.61	86.79	85.51	86.66	2,095,024	+0.99(+1.16%)
Jul 17, 2018	85.77	86.31	85.40	85.67	1,903,157	+0.06(+0.07%)
Jul 16, 2018	84.49	85.69	84.49	85.61	1,962,121	+1.18(+1.40%)
Jul 13, 2018	84.75	84.97	83.51	84.43	2,187,711	-0.58(-0.68%)
Jul 12, 2018	85.68	86.09	84.86	85.01	2,844,694	-0.07(-0.08%)
Jul 11, 2018	84.79	85.59	84.79	85.08	1,416,017	-0.62(-0.72%)
Jul 10, 2018	86.35	86.66	85.36	85.69	1,700,943	-0.49(-0.57%)
Jul 09, 2018	84.70	86.41	83.71	86.19	3,498,673	+3.27(+3.94%)
Jul 06, 2018	82.66	83.39	82.13	82.92	1,522,706	+0.21(+0.26%)
Jul 05, 2018	83.45	83.45	82.54	82.70	1,500,669	-0.25(-0.30%)
Jul 03, 2018		82.95	82.95	82.95	0	-0.75(-0.90%)