Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	74.31	74.76	73.81	74.57	2,245,727	+0.48(+0.64%)
Sep 28, 2017	73.94	74.38	73.41	74.09	2,268,074	+0.17(+0.23%)
Sep 27, 2017		74.38		73.93	2,727,388	+1.00(+1.36%)
Sep 26, 2017	72.83	73.22	72.45	72.93	1,969,747	+0.28(+0.39%)
Sep 25, 2017	72.13	72.86	72.04	72.65	2,057,481	+0.48(+0.66%)
Sep 22, 2017	71.62	72.30	71.48	72.17	1,948,944	+0.32(+0.44%)
Sep 21, 2017	71.84	72.36	71.25	71.86	3,065,080	-0.19(-0.27%)
Sep 20, 2017	71.53	72.29	71.04	72.05	3,616,207	+0.74(+1.04%)
Sep 19, 2017	70.64	71.67	70.64	71.31	3,058,196	+0.63(+0.88%)
Sep 18, 2017	70.63	70.94	70.19	70.69	4,275,842	+0.19(+0.26%)
Sep 15, 2017	69.23	70.58	69.21	70.50	5,047,418	+1.18(+1.70%)
Sep 14, 2017	70.61	70.98	69.11	69.32	4,800,759	-1.33(-1.88%)
Sep 13, 2017	69.97	70.98	69.76	70.65	3,956,781	+0.56(+0.80%)
Sep 12, 2017	69.93	70.47	69.75	70.09	2,577,497	+0.45(+0.65%)
Sep 11, 2017	69.48	70.13	69.05	69.64	2,711,568	+0.75(+1.09%)
Sep 08, 2017	68.22	69.20	67.81	68.89	3,344,734	-0.02(-0.03%)
Sep 07, 2017	70.05	70.10	68.49	68.91	4,149,922	-1.09(-1.56%)
Sep 06, 2017	69.58	70.47	69.50	70.00	3,898,957	+0.71(+1.03%)
Sep 05, 2017	70.15	70.25	68.95	69.28	2,938,864	-1.45(-2.05%)