Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	82.98	84.04	82.47	83.83	3,942,917	+0.70(+0.85%)
May 30, 2018	82.38	83.32	82.10	83.13	2,684,690	+1.38(+1.69%)
May 29, 2018	83.37	83.37	80.93	81.74	2,432,145	-2.81(-3.32%)
May 25, 2018		84.55	84.55	84.55	0	-0.46(-0.55%)
May 24, 2018	84.83	85.35	83.67	85.02	3,136,637	-0.30(-0.36%)
May 23, 2018	85.76	86.03	84.58	85.32	2,670,309	-0.95(-1.11%)
May 22, 2018	86.12	86.73	86.09	86.27	3,153,721	+0.18(+0.21%)
May 21, 2018	86.80	87.28	86.00	86.09	3,222,875	+0.10(+0.11%)
May 18, 2018	86.12	86.49	85.79	86.00	2,433,207	-0.28(-0.32%)
May 17, 2018	85.56	86.68	84.86	86.27	2,490,476	+0.88(+1.03%)
May 16, 2018	84.44	86.27	84.28	85.39	4,764,963	+0.98(+1.16%)
May 15, 2018	82.94	85.37	82.94	84.41	3,451,887	+1.30(+1.57%)
May 14, 2018	82.97	83.40	82.71	83.11	2,364,331	+0.50(+0.60%)
May 11, 2018	82.32	83.43	82.12	82.61	2,486,267	+0.32(+0.39%)
May 10, 2018	81.79	82.78	81.27	82.29	3,553,044	+0.50(+0.61%)
May 09, 2018	80.73	81.94	80.40	81.79	2,810,462	+1.71(+2.14%)
May 08, 2018	79.67	85.14	79.67	80.08	7,014,918	+1.12(+1.42%)
May 07, 2018	79.25	79.52	78.61	78.96	2,711,177	-0.12(-0.16%)
May 04, 2018	77.55	79.76	77.23	79.08	2,407,952	+1.01(+1.30%)
May 03, 2018	78.88	78.88	77.21	78.07	5,076,429	-1.12(-1.41%)
May 02, 2018	79.77	80.21	79.00	79.19	3,585,953	-0.44(-0.55%)
May 01, 2018	80.23	80.40	78.85	79.62	4,441,845	-0.84(-1.05%)
Apr 30, 2018	81.82	82.27	80.44	80.47	2,958,849	-0.98(-1.20%)
Apr 27, 2018	81.42	82.17	80.98	81.44	2,536,875	+0.05(+0.07%)
Apr 26, 2018	82.49	82.83	81.22	81.39	4,735,663	-0.98(-1.19%)
Apr 25, 2018	83.51	84.43	81.40	82.37	7,046,176	-4.14(-4.78%)
Apr 24, 2018	87.18	88.04	85.65	86.50	2,996,169	-0.07(-0.08%)
Apr 23, 2018	87.17	87.36	85.98	86.58	2,691,858	-0.43(-0.49%)
Apr 20, 2018	87.53	87.98	86.48	87.00	2,389,139	-0.33(-0.38%)
Apr 19, 2018	86.36	87.66	86.36	87.33	2,738,169	+1.07(+1.25%)
Apr 18, 2018	86.90	87.63	86.18	86.26	2,109,802	-0.30(-0.35%)
Apr 17, 2018	86.75	87.22	86.29	86.56	2,893,764	+0.52(+0.60%)
Apr 16, 2018	86.54	86.74	85.70	86.04	2,590,218	+0.45(+0.53%)
Apr 13, 2018	86.94	87.34	85.18	85.59	2,251,973	-0.44(-0.51%)
Apr 12, 2018	85.53	86.66	85.50	86.03	2,641,502	+1.36(+1.60%)
Apr 11, 2018	85.14	85.94	84.52	84.67	1,878,986	-1.31(-1.52%)
Apr 10, 2018	85.80	86.43	85.16	85.97	2,335,388	+1.17(+1.38%)
Apr 09, 2018	84.78	86.66	84.51	84.80	1,903,055	+0.69(+0.82%)
Apr 06, 2018	85.89	86.29	83.29	84.11	3,425,703	-2.49(-2.87%)
Apr 05, 2018	86.41	87.08	85.95	86.59	2,244,251	+1.04(+1.21%)
Apr 04, 2018	83.14	85.76	83.12	85.55	2,295,926	+0.81(+0.95%)
Apr 03, 2018	83.70	85.10	83.25	84.75	3,057,883	+1.50(+1.80%)
Apr 02, 2018	84.83	85.00	81.80	83.25	3,180,581	-1.84(-2.16%)
Mar 29, 2018		85.08	85.08	85.08	0	+1.38(+1.64%)
Mar 28, 2018	83.33	84.58	82.77	83.71	2,282,038	+0.58(+0.69%)
Mar 27, 2018	84.89	85.55	82.39	83.13	2,294,505	-1.29(-1.53%)
Mar 26, 2018	83.57	84.57	82.28	84.42	3,214,302	+2.38(+2.90%)
Mar 23, 2018	84.32	84.89	82.04	82.04	3,627,233	-2.01(-2.39%)
Mar 22, 2018	86.13	86.49	83.78	84.05	2,590,635	-3.13(-3.60%)
Mar 21, 2018	87.71	88.65	87.05	87.18	1,618,316	-0.44(-0.50%)
Mar 20, 2018	87.85	88.37	87.34	87.61	1,431,256	+0.02(+0.02%)
Mar 19, 2018	87.94	88.23	86.25	87.60	1,863,429	-0.63(-0.71%)
Mar 16, 2018	87.30	89.10	87.10	88.23	3,080,870	+1.16(+1.34%)
Mar 15, 2018	86.88	88.13	86.67	87.06	2,220,689	+0.75(+0.87%)
Mar 14, 2018	88.32	88.44	85.86	86.31	2,244,269	-1.44(-1.64%)
Mar 13, 2018	89.71	90.05	87.40	87.75	2,382,526	-1.46(-1.63%)
Mar 12, 2018	89.47	89.81	88.92	89.20	1,965,471	-0.29(-0.33%)
Mar 09, 2018	87.92	89.59	87.83	89.50	2,117,429	+2.34(+2.69%)
Mar 08, 2018	87.22	87.37	85.80	87.15	2,397,104	+0.46(+0.53%)
Mar 07, 2018		86.85	85.46	86.69	2,364,539	-0.36(-0.42%)
Mar 06, 2018	87.44	87.44	85.76	87.06	1,991,794	+0.12(+0.14%)
Mar 05, 2018	85.30	87.18	84.89	86.93	2,614,706	+1.05(+1.22%)
Mar 02, 2018	85.12	86.05	83.71	85.88	2,115,698	+0.19(+0.22%)