Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	83.65	84.12	83.21	83.32	1,916,278	-0.33(-0.39%)
Sep 27, 2019	84.08	84.50	83.12	83.65	1,481,779	+0.19(+0.23%)
Sep 26, 2019	83.73	84.20	83.16	83.46	1,786,973	-0.15(-0.18%)
Sep 25, 2019	83.56	84.21	82.64	83.61	2,319,771	-0.06(-0.07%)
Sep 24, 2019	85.38	85.47	83.27	83.66	3,724,768	-1.37(-1.62%)
Sep 23, 2019	84.32	85.34	84.00	85.04	1,968,179	+0.10(+0.12%)
Sep 20, 2019	85.48	86.26	84.93	84.94	3,103,754	-0.49(-0.57%)
Sep 19, 2019	85.96	86.76	85.40	85.42	1,501,511	-0.58(-0.67%)
Sep 18, 2019	85.58	86.33	84.73	86.00	1,585,985	+0.06(+0.07%)
Sep 17, 2019	86.20	86.26	84.96	85.94	2,064,922	-0.47(-0.54%)
Sep 16, 2019	85.07	86.45	84.85	86.40	2,622,779	+0.66(+0.77%)
Sep 13, 2019	86.02	86.69	85.28	85.74	1,951,829	+0.65(+0.76%)
Sep 12, 2019	84.12	85.37	83.35	85.09	3,507,098	+0.75(+0.89%)
Sep 11, 2019	84.10	84.35	82.54	84.34	2,098,398	+0.24(+0.28%)
Sep 10, 2019	83.66	84.68	83.16	84.10	2,385,156	+0.80(+0.96%)
Sep 09, 2019	81.49	83.66	81.30	83.31	2,763,758	+2.54(+3.14%)
Sep 06, 2019	80.98	81.22	80.40	80.77	1,740,661	-0.12(-0.15%)
Sep 05, 2019	79.66	81.42	79.51	80.89	2,044,601	+2.16(+2.75%)
Sep 04, 2019	78.99	79.19	78.17	78.73	2,548,803	+0.56(+0.71%)