Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	68.66	68.66	66.61	67.37	4,877,948	-1.19(-1.74%)
May 30, 2017	69.54	69.71	68.52	68.56	2,696,425	-1.32(-1.89%)
May 26, 2017	69.63	70.16	69.26	69.88	2,700,868	+0.25(+0.35%)
May 25, 2017	69.98	70.52	69.35	69.64	2,423,263	-0.36(-0.51%)
May 24, 2017	70.37	70.37	69.85	70.00	1,808,493	-0.37(-0.52%)
May 23, 2017	69.80	70.66	69.29	70.37	2,277,905	+0.62(+0.89%)
May 22, 2017	70.71	70.88	69.44	69.74	2,745,641	-0.56(-0.80%)
May 19, 2017	69.69	71.03	69.41	70.30	3,192,647	+0.88(+1.26%)
May 18, 2017	68.72	70.19	68.61	69.43	6,767,186	+0.70(+1.02%)
May 17, 2017	70.67	69.93	68.47	68.73	3,595,985	-1.94(-2.75%)
May 16, 2017	71.22	71.31	70.56	70.67	2,266,589	-0.40(-0.57%)
May 15, 2017	70.08	71.43	70.08	71.08	2,925,715	+1.53(+2.20%)
May 12, 2017	69.92	70.38	68.92	69.54	4,513,609	-0.67(-0.95%)
May 11, 2017	70.94	71.19	69.77	70.21	4,306,159	-0.97(-1.37%)
May 10, 2017	71.49	71.85	71.06	71.18	3,248,986	-0.57(-0.79%)
May 09, 2017	71.64	72.17	71.31	71.75	3,196,617	+0.17(+0.24%)
May 08, 2017	71.76	71.83	71.33	71.57	2,020,281	-0.13(-0.18%)
May 05, 2017	72.24	72.33	71.47	71.70	2,669,409	-0.19(-0.27%)
May 04, 2017	72.36	72.52	71.62	71.90	3,644,259	+0.00(+0.00%)
May 03, 2017	71.54	72.18	71.28	71.90	2,818,597	+0.03(+0.04%)
May 02, 2017	71.10	71.88	70.57	71.87	3,495,022	+0.78(+1.09%)