Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		88.81	88.81	88.81	0	-0.14(-0.16%)
Aug 30, 2018	89.59	89.59	88.83	88.96	1,492,372	-0.80(-0.89%)
Aug 29, 2018	90.32	90.32	89.58	89.76	1,961,822	-0.36(-0.40%)
Aug 28, 2018	90.54	90.60	89.92	90.11	1,621,923	-0.32(-0.36%)
Aug 27, 2018	89.63	90.76	89.50	90.44	1,737,142	+1.29(+1.45%)
Aug 24, 2018	89.63	89.63	89.02	89.15	1,167,464	-0.07(-0.08%)
Aug 23, 2018	90.12	90.12	89.00	89.22	1,820,197	-0.82(-0.91%)
Aug 22, 2018	89.98	90.42	89.67	90.03	1,280,046	-0.04(-0.04%)
Aug 21, 2018	89.47	90.69	89.13	90.07	2,349,485	+0.54(+0.60%)
Aug 20, 2018	88.73	89.63	88.70	89.53	2,211,881	+0.65(+0.73%)
Aug 17, 2018	88.64	89.13	88.38	88.89	1,616,086	+0.22(+0.25%)
Aug 16, 2018	87.75	88.98	87.44	88.66	2,356,392	+1.49(+1.71%)
Aug 15, 2018	86.83	87.45	86.31	87.17	2,723,941	-0.48(-0.55%)
Aug 14, 2018	86.10	88.04	86.10	87.66	2,176,501	+1.78(+2.08%)
Aug 13, 2018	86.15	86.74	85.82	85.87	1,693,756	-0.26(-0.30%)
Aug 10, 2018	86.62	86.91	85.95	86.13	2,020,302	-1.36(-1.56%)
Aug 09, 2018	87.39	87.94	87.25	87.50	1,424,496	-0.01(-0.01%)
Aug 08, 2018	87.17	87.72	86.95	87.51	1,786,302	+0.29(+0.33%)
Aug 07, 2018	86.75	87.82	86.56	87.22	2,750,481	+0.70(+0.81%)
Aug 06, 2018	86.51	86.95	85.94	86.52	1,854,666	-0.13(-0.16%)
Aug 03, 2018	85.63	86.73	85.47	86.65	2,138,678	+1.17(+1.37%)
Aug 02, 2018	84.41	85.57	84.15	85.48	2,269,836	+0.52(+0.61%)
Aug 01, 2018	84.36	85.43	84.36	84.96	3,898,594	+0.78(+0.92%)
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%)
Jul 02, 2018	82.31	83.78	82.05	83.70	2,756,604	+1.68(+2.05%)
Jun 29, 2018	83.23	83.67	81.99	82.03	2,777,296	-0.49(-0.59%)
Jun 28, 2018	82.40	82.86	81.69	82.52	1,617,400	+0.11(+0.13%)
Jun 27, 2018	83.53	84.24	82.39	82.41	2,823,791	-1.26(-1.50%)
Jun 26, 2018	84.51	84.51	83.26	83.67	1,693,761	-0.66(-0.78%)
Jun 25, 2018	84.44	84.77	83.53	84.33	1,960,834	-0.47(-0.56%)
Jun 22, 2018	85.80	85.86	84.73	84.80	2,314,994	-0.22(-0.26%)
Jun 21, 2018	84.99	85.64	84.07	85.03	2,023,983	-0.39(-0.46%)
Jun 20, 2018	86.67	86.90	85.35	85.42	2,689,573	-0.57(-0.66%)
Jun 19, 2018	85.76	86.16	85.40	85.99	2,958,192	-0.97(-1.12%)
Jun 18, 2018	86.02	87.03	85.59	86.96	1,846,090	+0.15(+0.17%)
Jun 15, 2018		85.94	86.04	86.81	4,773,398	+0.87(+1.02%)
Jun 14, 2018	87.19	87.69	85.59	85.94	3,524,665	+0.24(+0.28%)
Jun 13, 2018	86.11	86.77	85.58	85.69	1,873,633	-0.23(-0.27%)
Jun 12, 2018	86.22	86.28	85.31	85.93	2,222,617	+0.01(+0.01%)
Jun 11, 2018	86.66	87.05	85.86	85.92	1,971,782	-0.63(-0.73%)
Jun 08, 2018	86.23	86.64	85.36	86.55	2,074,847	+0.19(+0.22%)
Jun 07, 2018	86.49	87.31	85.86	86.36	2,354,771	+0.27(+0.31%)
Jun 06, 2018		86.15		86.10	2,499,465	+1.88(+2.24%)
Jun 05, 2018	84.69	84.91	83.35	84.21	1,960,851	-0.97(-1.14%)
Jun 04, 2018	85.13	85.42	84.81	85.19	1,715,908	+0.60(+0.71%)