Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		88.80	88.80	88.80	0	-0.14(-0.16%)
Aug 30, 2018	89.57	89.57	88.82	88.95	1,492,563	-0.80(-0.89%)
Aug 29, 2018	90.31	90.31	89.56	89.74	1,962,073	-0.36(-0.40%)
Aug 28, 2018	90.53	90.59	89.91	90.10	1,622,131	-0.32(-0.36%)
Aug 27, 2018	89.62	90.75	89.48	90.43	1,737,364	+1.29(+1.45%)
Aug 24, 2018	89.62	89.62	89.01	89.13	1,167,614	-0.07(-0.08%)
Aug 23, 2018	90.11	90.11	88.99	89.21	1,820,430	-0.82(-0.91%)
Aug 22, 2018	89.97	90.41	89.65	90.02	1,280,210	-0.04(-0.04%)
Aug 21, 2018	89.46	90.68	89.12	90.06	2,349,786	+0.54(+0.60%)
Aug 20, 2018	88.72	89.62	88.69	89.52	2,212,164	+0.65(+0.73%)
Aug 17, 2018	88.62	89.12	88.37	88.87	1,616,293	+0.22(+0.25%)
Aug 16, 2018	87.74	88.97	87.43	88.65	2,356,694	+1.49(+1.71%)
Aug 15, 2018	86.82	87.44	86.30	87.16	2,724,290	-0.48(-0.55%)
Aug 14, 2018	86.09	88.03	86.09	87.65	2,176,780	+1.78(+2.08%)
Aug 13, 2018	86.14	86.73	85.81	85.86	1,693,973	-0.26(-0.30%)
Aug 10, 2018	86.61	86.89	85.94	86.12	2,020,561	-1.36(-1.56%)
Aug 09, 2018	87.38	87.92	87.24	87.49	1,424,678	-0.01(-0.01%)
Aug 08, 2018	87.16	87.71	86.94	87.49	1,786,531	+0.29(+0.33%)
Aug 07, 2018	86.74	87.81	86.54	87.21	2,750,833	+0.70(+0.81%)
Aug 06, 2018	86.50	86.94	85.93	86.51	1,854,904	-0.13(-0.16%)
Aug 03, 2018	85.62	86.72	85.46	86.64	2,138,952	+1.17(+1.37%)
Aug 02, 2018	84.40	85.56	84.14	85.47	2,270,127	+0.52(+0.61%)
Aug 01, 2018	84.34	85.42	84.34	84.95	3,899,093	+0.78(+0.92%)
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%)
Jul 02, 2018	82.30	83.76	82.04	83.69	2,756,956	+1.68(+2.05%)
Jun 29, 2018	83.22	83.66	81.98	82.02	2,777,651	-0.49(-0.59%)
Jun 28, 2018	82.39	82.85	81.68	82.51	1,617,607	+0.11(+0.13%)
Jun 27, 2018	83.52	84.23	82.38	82.40	2,824,153	-1.26(-1.50%)
Jun 26, 2018	84.50	84.50	83.25	83.66	1,693,978	-0.66(-0.78%)
Jun 25, 2018	84.43	84.76	83.51	84.32	1,961,085	-0.47(-0.56%)
Jun 22, 2018	85.79	85.85	84.72	84.79	2,315,290	-0.22(-0.26%)
Jun 21, 2018	84.98	85.63	84.06	85.01	2,024,242	-0.39(-0.46%)
Jun 20, 2018	86.66	86.89	85.34	85.41	2,689,917	-0.57(-0.66%)
Jun 19, 2018	85.75	86.15	85.39	85.98	2,958,570	-0.97(-1.12%)
Jun 18, 2018	86.00	87.02	85.58	86.95	1,846,326	+0.15(+0.17%)
Jun 15, 2018		85.92	86.03	86.80	4,774,009	+0.87(+1.02%)
Jun 14, 2018	87.17	87.68	85.58	85.92	3,525,116	+0.24(+0.28%)
Jun 13, 2018	86.09	86.75	85.57	85.68	1,873,873	-0.23(-0.27%)
Jun 12, 2018	86.21	86.27	85.30	85.92	2,222,901	+0.01(+0.01%)
Jun 11, 2018	86.65	87.04	85.85	85.91	1,972,035	-0.63(-0.73%)
Jun 08, 2018	86.22	86.63	85.35	86.54	2,075,113	+0.19(+0.22%)
Jun 07, 2018	86.48	87.30	85.85	86.35	2,355,072	+0.27(+0.31%)
Jun 06, 2018		86.14		86.09	2,499,785	+1.88(+2.24%)
Jun 05, 2018	84.67	84.90	83.34	84.20	1,961,102	-0.97(-1.14%)
Jun 04, 2018	85.12	85.41	84.80	85.17	1,716,127	+0.60(+0.71%)