Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	68.72	68.72	66.66	67.43	4,873,835	-1.19(-1.74%)
May 30, 2017	69.60	69.77	68.58	68.62	2,694,151	-1.32(-1.89%)
May 26, 2017	69.69	70.22	69.32	69.94	2,698,591	+0.25(+0.35%)
May 25, 2017	70.04	70.57	69.41	69.70	2,421,220	-0.36(-0.51%)
May 24, 2017	70.43	70.43	69.91	70.06	1,806,969	-0.37(-0.52%)
May 23, 2017	69.86	70.72	69.35	70.43	2,275,985	+0.62(+0.89%)
May 22, 2017	70.77	70.94	69.50	69.80	2,743,326	-0.56(-0.80%)
May 19, 2017	69.75	71.09	69.47	70.36	3,189,955	+0.88(+1.26%)
May 18, 2017	68.78	70.25	68.67	69.49	6,761,481	+0.70(+1.02%)
May 17, 2017	70.73	69.99	68.52	68.79	3,592,953	-1.95(-2.75%)
May 16, 2017	71.28	71.37	70.62	70.73	2,264,678	-0.40(-0.57%)
May 15, 2017	70.14	71.49	70.14	71.14	2,923,249	+1.53(+2.20%)
May 12, 2017	69.98	70.44	68.98	69.60	4,509,804	-0.67(-0.95%)
May 11, 2017	71.00	71.25	69.83	70.27	4,302,529	-0.97(-1.37%)
May 10, 2017	71.55	71.91	71.12	71.24	3,246,247	-0.57(-0.79%)
May 09, 2017	71.70	72.24	71.37	71.81	3,193,922	+0.17(+0.24%)
May 08, 2017	71.83	71.89	71.39	71.63	2,018,578	-0.13(-0.18%)
May 05, 2017	72.30	72.39	71.53	71.76	2,667,158	-0.19(-0.27%)
May 04, 2017	72.42	72.58	71.68	71.96	3,641,187	+0.00(+0.00%)
May 03, 2017	71.60	72.24	71.34	71.96	2,816,220	+0.03(+0.04%)
May 02, 2017	71.16	71.94	70.63	71.93	3,492,075	+0.78(+1.09%)
May 01, 2017	70.80	71.52	70.45	71.15	4,075,758	+1.04(+1.48%)
Apr 28, 2017	71.03	71.68	69.71	70.12	7,054,645	-1.68(-2.34%)
Apr 27, 2017	72.57	72.94	71.76	71.80	4,140,318	-0.65(-0.90%)
Apr 26, 2017	71.53	73.50	71.52	72.45	8,529,527	-2.20(-2.94%)
Apr 25, 2017	74.47	75.04	74.34	74.65	3,989,008	+0.79(+1.06%)
Apr 24, 2017	73.82	74.19	73.40	73.87	3,321,857	+1.75(+2.43%)
Apr 21, 2017	72.96	73.24	72.10	72.11	2,894,479	-0.92(-1.25%)
Apr 20, 2017	71.82	73.32	71.82	73.03	3,376,521	+1.58(+2.21%)
Apr 19, 2017	71.90	72.33	71.16	71.45	2,473,716	+0.01(+0.01%)
Apr 18, 2017	72.01	72.59	70.80	71.44	3,576,067	-0.96(-1.33%)
Apr 17, 2017	70.29	72.43	69.83	72.40	4,309,781	+1.73(+2.44%)
Apr 13, 2017	71.57	72.37	70.57	70.67	3,897,852	-1.22(-1.70%)
Apr 12, 2017	72.09	72.55	71.55	71.89	2,656,323	-0.58(-0.81%)
Apr 11, 2017	71.88	72.50	71.20	72.48	2,695,393	+0.28(+0.39%)
Apr 10, 2017	72.88	73.12	71.99	72.20	2,823,964	-0.67(-0.92%)
Apr 07, 2017	72.62	73.56	72.22	72.87	3,172,459	-0.60(-0.82%)
Apr 06, 2017	73.21	73.93	72.01	73.47	5,020,006	+0.09(+0.12%)
Apr 05, 2017	75.52	75.56	73.26	73.39	2,847,278	-0.99(-1.33%)
Apr 04, 2017	74.48	74.93	74.25	74.37	2,109,696	-0.47(-0.63%)
Apr 03, 2017	75.79	75.81	73.86	74.84	3,621,199	-0.75(-0.99%)
Mar 31, 2017	75.60	76.10	75.26	75.59	3,051,603	-0.42(-0.55%)
Mar 30, 2017	73.99	76.12	73.73	76.01	4,679,191	+2.15(+2.91%)
Mar 29, 2017	74.05	74.31	73.30	73.87	2,852,713	+0.44(+0.61%)
Mar 28, 2017	71.54	73.82	71.44	73.42	4,343,985	+1.78(+2.48%)
Mar 27, 2017	71.47	72.29	70.94	71.64	4,908,975	-1.46(-1.99%)
Mar 24, 2017	73.26	73.73	72.56	73.10	2,253,877	+0.02(+0.02%)
Mar 23, 2017	72.92	74.20	72.60	73.08	3,062,289	+0.09(+0.12%)
Mar 22, 2017	72.47	73.66	71.66	72.99	3,592,402	+0.03(+0.04%)
Mar 21, 2017	75.98	75.98	72.70	72.97	5,226,444	-2.73(-3.61%)
Mar 20, 2017	76.86	76.96	75.52	75.70	3,212,159	-1.26(-1.64%)
Mar 17, 2017	78.88	79.12	76.77	76.96	3,884,293	-1.73(-2.19%)
Mar 16, 2017	78.84	79.46	78.47	78.69	2,042,713	+0.25(+0.32%)
Mar 15, 2017	79.39	80.22	77.75	78.44	3,644,347	-1.60(-1.99%)
Mar 14, 2017	79.69	80.06	79.19	80.03	1,984,202	-0.03(-0.04%)
Mar 13, 2017	80.43	80.58	79.95	80.07	2,098,170	-0.35(-0.43%)
Mar 10, 2017	80.97	81.12	79.88	80.42	1,884,988	+0.07(+0.09%)
Mar 09, 2017	80.92	81.43	80.12	80.35	1,895,604	-0.25(-0.31%)
Mar 08, 2017	82.01	82.37	80.50	80.60	2,325,531	-0.37(-0.45%)
Mar 07, 2017	81.18	81.42	80.67	80.97	1,881,616	-0.16(-0.19%)
Mar 06, 2017	81.56	81.72	80.99	81.12	2,220,293	-0.82(-1.00%)
Mar 03, 2017	82.16	82.55	81.41	81.94	2,913,752	-0.34(-0.41%)
Mar 02, 2017	83.92	84.02	82.24	82.28	1,863,902	-1.56(-1.86%)