Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	79.27	79.60	77.91	78.05	3,064,621	-2.25(-2.81%)
May 30, 2019	81.39	81.98	79.68	80.30	1,496,321	-0.99(-1.22%)
May 29, 2019	80.18	81.40	79.56	81.29	1,738,371	+0.63(+0.78%)
May 28, 2019	82.13	82.63	80.61	80.66	2,218,620	-1.84(-2.24%)
May 24, 2019	81.68	82.60	81.55	82.51	1,275,733	+1.39(+1.71%)
May 23, 2019	82.17	82.17	80.53	81.12	1,743,104	-1.83(-2.20%)
May 22, 2019	83.31	83.76	82.94	82.95	1,229,335	-0.85(-1.02%)
May 21, 2019	83.59	83.86	83.25	83.80	2,045,572	+0.75(+0.90%)
May 20, 2019	82.17	83.51	81.80	83.05	1,606,492	+0.76(+0.93%)
May 17, 2019	81.83	83.05	81.74	82.29	1,670,281	-0.40(-0.48%)
May 16, 2019	81.68	83.22	81.52	82.69	1,794,507	+1.45(+1.79%)
May 15, 2019	80.25	81.85	79.29	81.24	2,090,416	+0.11(+0.13%)
May 14, 2019	80.20	81.85	80.07	81.13	1,752,482	+1.56(+1.96%)
May 13, 2019	80.43	80.78	79.36	79.56	2,001,935	-2.59(-3.15%)
May 10, 2019	81.48	82.50	80.27	82.15	1,484,009	+0.54(+0.66%)
May 09, 2019	80.64	81.75	79.96	81.62	2,476,382	-0.02(-0.02%)
May 08, 2019	82.50	82.93	81.59	81.64	2,412,830	-1.25(-1.51%)
May 07, 2019	83.62	83.80	82.25	82.89	2,101,455	-1.82(-2.15%)
May 06, 2019	83.29	85.13	83.14	84.70	2,439,543	-0.59(-0.69%)
May 03, 2019	84.35	85.33	84.26	85.29	1,872,558	+1.21(+1.44%)
May 02, 2019	83.84	84.39	83.38	84.08	2,279,551	+0.31(+0.37%)