Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)