Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	85.71	86.16	84.43	84.47	2,696,938	-0.51(-0.59%)
Jun 28, 2018	84.86	85.32	84.12	84.98	1,570,602	+0.11(+0.13%)
Jun 27, 2018	86.02	86.75	84.85	84.87	2,742,088	-1.30(-1.50%)
Jun 26, 2018	87.03	87.03	85.74	86.16	1,644,754	-0.68(-0.78%)
Jun 25, 2018	86.95	87.29	86.01	86.84	1,904,100	-0.49(-0.56%)
Jun 22, 2018	88.36	88.42	87.26	87.33	2,248,013	-0.23(-0.26%)
Jun 21, 2018	87.52	88.19	86.58	87.56	1,965,422	-0.40(-0.46%)
Jun 20, 2018	89.25	89.49	87.89	87.96	2,611,753	-0.59(-0.66%)
Jun 19, 2018	88.31	88.73	87.94	88.55	2,872,600	-1.00(-1.12%)
Jun 18, 2018	88.58	89.63	88.14	89.55	1,792,675	+0.16(+0.17%)
Jun 15, 2018		88.50	88.61	89.40	4,635,285	+0.90(+1.02%)
Jun 14, 2018	89.78	90.31	88.14	88.50	3,422,683	+0.25(+0.28%)
Jun 13, 2018	88.67	89.35	88.13	88.25	1,819,422	-0.24(-0.27%)
Jun 12, 2018	88.79	88.85	87.85	88.49	2,158,308	+0.01(+0.01%)
Jun 11, 2018	89.24	89.64	88.42	88.48	1,914,731	-0.65(-0.73%)
Jun 08, 2018	88.80	89.22	87.91	89.13	2,014,814	+0.19(+0.22%)
Jun 07, 2018	89.07	89.91	88.42	88.94	2,286,638	+0.28(+0.31%)
Jun 06, 2018		88.72		88.66	2,427,146	+1.94(+2.24%)
Jun 05, 2018	87.21	87.44	85.83	86.72	1,904,116	-1.00(-1.14%)
Jun 04, 2018	87.67	87.96	87.34	87.72	1,666,260	+0.62(+0.71%)