Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	68.72	68.72	66.67	67.44	4,873,211	-1.19(-1.74%)
May 30, 2017	69.61	69.78	68.58	68.63	2,693,807	-1.32(-1.89%)
May 26, 2017	69.70	70.23	69.33	69.95	2,698,246	+0.25(+0.35%)
May 25, 2017	70.05	70.58	69.42	69.71	2,420,910	-0.36(-0.51%)
May 24, 2017	70.44	70.44	69.92	70.07	1,806,737	-0.37(-0.52%)
May 23, 2017	69.86	70.73	69.36	70.43	2,275,693	+0.62(+0.89%)
May 22, 2017	70.78	70.95	69.51	69.81	2,742,975	-0.56(-0.80%)
May 19, 2017	69.76	71.10	69.48	70.37	3,189,547	+0.88(+1.26%)
May 18, 2017	68.79	70.26	68.68	69.50	6,760,616	+0.70(+1.02%)
May 17, 2017	70.74	70.00	68.53	68.80	3,592,493	-1.95(-2.75%)
May 16, 2017	71.28	71.38	70.63	70.74	2,264,388	-0.40(-0.57%)
May 15, 2017	70.15	71.50	70.15	71.14	2,922,875	+1.53(+2.20%)
May 12, 2017	69.99	70.45	68.99	69.61	4,509,227	-0.67(-0.95%)
May 11, 2017	71.00	71.26	69.84	70.28	4,301,978	-0.97(-1.37%)
May 10, 2017	71.56	71.92	71.13	71.25	3,245,831	-0.57(-0.79%)
May 09, 2017	71.71	72.24	71.38	71.82	3,193,513	+0.17(+0.24%)
May 08, 2017	71.83	71.90	71.40	71.64	2,018,319	-0.13(-0.18%)
May 05, 2017	72.31	72.40	71.54	71.77	2,666,816	-0.19(-0.27%)
May 04, 2017	72.43	72.59	71.69	71.97	3,640,721	+0.00(+0.00%)
May 03, 2017	71.61	72.25	71.35	71.97	2,815,860	+0.03(+0.04%)
May 02, 2017	71.17	71.95	70.64	71.94	3,491,628	+0.78(+1.09%)
May 01, 2017	70.81	71.53	70.46	71.16	4,075,236	+1.04(+1.48%)
Apr 28, 2017	71.04	71.69	69.71	70.12	7,053,742	-1.68(-2.34%)
Apr 27, 2017	72.58	72.95	71.76	71.81	4,139,788	-0.65(-0.90%)
Apr 26, 2017	71.54	73.51	71.53	72.46	8,528,435	-2.20(-2.94%)
Apr 25, 2017	74.48	75.05	74.35	74.66	3,988,497	+0.79(+1.06%)
Apr 24, 2017	73.83	74.20	73.40	73.88	3,321,432	+1.75(+2.43%)
Apr 21, 2017	72.97	73.25	72.10	72.12	2,894,108	-0.92(-1.25%)
Apr 20, 2017	71.83	73.33	71.83	73.04	3,376,089	+1.58(+2.21%)
Apr 19, 2017	71.91	72.34	71.17	71.46	2,473,400	+0.01(+0.01%)
Apr 18, 2017	72.02	72.60	70.80	71.45	3,575,609	-0.96(-1.33%)
Apr 17, 2017	70.30	72.44	69.84	72.41	4,309,229	+1.73(+2.44%)
Apr 13, 2017	71.58	72.38	70.58	70.68	3,897,353	-1.22(-1.70%)
Apr 12, 2017	72.10	72.56	71.56	71.90	2,655,983	-0.58(-0.81%)
Apr 11, 2017	71.89	72.51	71.21	72.49	2,695,047	+0.28(+0.39%)
Apr 10, 2017	72.89	73.13	72.00	72.21	2,823,603	-0.67(-0.92%)
Apr 07, 2017	72.63	73.57	72.23	72.88	3,172,053	-0.60(-0.82%)
Apr 06, 2017	73.22	73.94	72.02	73.48	5,019,363	+0.09(+0.12%)
Apr 05, 2017	75.53	75.57	73.27	73.40	2,846,914	-0.99(-1.33%)
Apr 04, 2017	74.49	74.94	74.26	74.38	2,109,426	-0.47(-0.63%)
Apr 03, 2017	75.80	75.82	73.87	74.85	3,620,736	-0.75(-0.99%)
Mar 31, 2017	75.61	76.11	75.27	75.60	3,051,212	-0.42(-0.55%)
Mar 30, 2017	74.00	76.13	73.74	76.02	4,678,591	+2.15(+2.91%)
Mar 29, 2017	74.06	74.32	73.31	73.88	2,852,348	+0.44(+0.61%)
Mar 28, 2017	71.55	73.83	71.45	73.43	4,343,428	+1.78(+2.48%)
Mar 27, 2017	71.48	72.30	70.94	71.65	4,908,347	-1.46(-1.99%)
Mar 24, 2017	73.27	73.74	72.57	73.11	2,253,588	+0.02(+0.02%)
Mar 23, 2017	72.93	74.21	72.61	73.09	3,061,897	+0.09(+0.12%)
Mar 22, 2017	72.48	73.67	71.67	73.00	3,591,942	+0.03(+0.04%)
Mar 21, 2017	75.99	75.99	72.71	72.98	5,225,775	-2.73(-3.61%)
Mar 20, 2017	76.87	76.97	75.53	75.71	3,211,748	-1.27(-1.64%)
Mar 17, 2017	78.89	79.13	76.78	76.97	3,883,795	-1.73(-2.19%)
Mar 16, 2017	78.85	79.47	78.48	78.70	2,042,451	+0.25(+0.32%)
Mar 15, 2017	79.40	80.23	77.76	78.45	3,643,881	-1.60(-1.99%)
Mar 14, 2017	79.70	80.07	79.20	80.04	1,983,948	-0.03(-0.04%)
Mar 13, 2017	80.44	80.59	79.96	80.08	2,097,901	-0.35(-0.43%)
Mar 10, 2017	80.98	81.13	79.89	80.43	1,884,747	+0.07(+0.09%)
Mar 09, 2017	80.93	81.44	80.13	80.36	1,895,361	-0.25(-0.31%)
Mar 08, 2017	82.02	82.38	80.51	80.61	2,325,233	-0.37(-0.45%)
Mar 07, 2017	81.20	81.43	80.69	80.98	1,881,375	-0.16(-0.19%)
Mar 06, 2017	81.57	81.73	81.00	81.13	2,220,009	-0.82(-1.00%)
Mar 03, 2017	82.17	82.56	81.42	81.95	2,913,379	-0.34(-0.41%)
Mar 02, 2017	83.93	84.03	82.25	82.29	1,863,663	-1.56(-1.86%)