Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	70.92	71.05	70.02	70.12	4,094,063	-0.42(-0.60%)
Aug 30, 2017	70.24	71.13	70.05	70.54	2,379,905	+0.31(+0.44%)
Aug 29, 2017	70.25	70.38	69.52	70.24	3,590,783	-0.71(-1.01%)
Aug 28, 2017	71.95	72.02	70.77	70.95	1,539,620	-0.83(-1.15%)
Aug 25, 2017	72.01	72.55	71.73	71.78	1,367,561	+0.05(+0.07%)
Aug 24, 2017	71.79	72.09	71.49	71.72	1,031,731	+0.12(+0.17%)
Aug 23, 2017	71.36	72.33	71.35	71.60	1,306,495	-0.13(-0.18%)
Aug 22, 2017	71.97	72.29	71.16	71.73	2,132,699	+0.02(+0.02%)
Aug 21, 2017	71.91	71.99	71.43	71.72	1,600,713	-0.10(-0.13%)
Aug 18, 2017	71.94	72.65	71.63	71.81	2,742,169	-0.41(-0.56%)
Aug 17, 2017	73.80	74.02	72.19	72.22	1,995,761	-1.61(-2.18%)
Aug 16, 2017	74.63	74.87	73.64	73.83	1,354,010	-0.29(-0.39%)
Aug 15, 2017	74.81	74.97	73.39	74.12	2,626,718	-0.10(-0.13%)
Aug 14, 2017	73.82	74.61	73.57	74.22	2,023,934	+1.29(+1.76%)
Aug 11, 2017	73.43	73.52	72.51	72.93	2,258,422	-0.23(-0.31%)
Aug 10, 2017	74.43	74.55	73.10	73.16	2,312,655	-1.83(-2.44%)
Aug 09, 2017	74.83	75.12	74.38	74.99	1,518,813	-0.33(-0.43%)
Aug 08, 2017	74.90	76.96	74.90	75.32	2,262,459	+0.32(+0.42%)
Aug 07, 2017	74.53	75.24	74.32	75.00	1,576,104	+0.65(+0.88%)
Aug 04, 2017	75.16	75.24	74.22	74.35	2,979,096	-0.16(-0.21%)
Aug 03, 2017	75.14	75.42	74.42	74.51	2,843,912	-0.63(-0.84%)
Aug 02, 2017	75.27	75.41	74.85	75.14	3,075,714	-0.26(-0.35%)