Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	79.32	79.67	78.70	79.07	2,058,301	+0.37(+0.46%)
Aug 29, 2019	78.17	79.07	78.10	78.71	2,039,278	+1.49(+1.93%)
Aug 28, 2019	75.55	77.46	75.47	77.22	1,991,996	+1.35(+1.78%)
Aug 27, 2019	77.43	77.62	75.43	75.87	2,111,754	-1.07(-1.39%)
Aug 26, 2019	76.27	76.97	75.91	76.94	1,565,265	+1.07(+1.41%)
Aug 23, 2019	77.71	78.41	75.48	75.87	2,379,699	-2.39(-3.06%)
Aug 22, 2019	78.73	79.24	77.81	78.26	2,272,637	-0.26(-0.34%)
Aug 21, 2019	78.84	79.04	78.31	78.53	1,175,923	+0.73(+0.94%)
Aug 20, 2019	78.99	79.10	77.70	77.80	2,013,443	-1.60(-2.01%)
Aug 19, 2019	79.28	79.83	78.74	79.39	2,263,633	+1.34(+1.72%)
Aug 16, 2019	77.15	78.30	76.95	78.05	1,992,685	+1.67(+2.19%)
Aug 15, 2019	76.63	77.67	76.01	76.38	2,320,260	+0.20(+0.26%)
Aug 14, 2019	77.79	78.30	76.13	76.18	3,310,987	-3.43(-4.31%)
Aug 13, 2019	78.06	80.29	77.90	79.61	3,370,579	+1.39(+1.77%)
Aug 12, 2019	79.10	79.50	77.88	78.23	1,876,702	-1.84(-2.30%)
Aug 09, 2019	80.67	80.88	79.62	80.07	2,191,615	-0.96(-1.18%)
Aug 08, 2019	80.70	81.68	80.28	81.03	2,845,623	+0.74(+0.92%)
Aug 07, 2019	78.99	80.51	77.92	80.29	3,094,069	-0.32(-0.40%)
Aug 06, 2019	79.56	80.72	78.41	80.61	3,078,226	+1.53(+1.94%)
Aug 05, 2019	80.50	80.85	78.37	79.07	3,493,372	-2.95(-3.59%)
Aug 02, 2019	82.80	82.80	80.59	82.02	3,069,487	-0.96(-1.16%)