Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	83.04	84.10	82.52	83.89	3,940,097	+0.71(+0.85%)
May 30, 2018	82.44	83.38	82.16	83.18	2,682,770	+1.38(+1.69%)
May 29, 2018	83.43	83.43	80.99	81.80	2,430,406	-2.81(-3.32%)
May 25, 2018		84.61	84.61	84.61	0	-0.46(-0.55%)
May 24, 2018	84.89	85.41	83.73	85.08	3,134,393	-0.30(-0.36%)
May 23, 2018	85.83	86.09	84.64	85.38	2,668,400	-0.95(-1.11%)
May 22, 2018	86.18	86.79	86.15	86.33	3,151,466	+0.18(+0.21%)
May 21, 2018	86.86	87.34	86.06	86.16	3,220,570	+0.10(+0.11%)
May 18, 2018	86.18	86.55	85.85	86.06	2,431,467	-0.28(-0.32%)
May 17, 2018	85.62	86.75	84.92	86.33	2,488,695	+0.88(+1.03%)
May 16, 2018	84.50	86.33	84.34	85.45	4,761,555	+0.98(+1.16%)
May 15, 2018	83.00	85.43	83.00	84.47	3,449,418	+1.30(+1.57%)
May 14, 2018	83.03	83.46	82.77	83.17	2,362,640	+0.50(+0.60%)
May 11, 2018	82.38	83.49	82.18	82.67	2,484,489	+0.32(+0.39%)
May 10, 2018	81.85	82.84	81.32	82.35	3,550,503	+0.50(+0.61%)
May 09, 2018	80.79	82.00	80.45	81.85	2,808,452	+1.71(+2.14%)
May 08, 2018	79.72	85.20	79.72	80.13	7,009,901	+1.12(+1.42%)
May 07, 2018	79.31	79.57	78.67	79.01	2,709,239	-0.12(-0.16%)
May 04, 2018	77.61	79.81	77.28	79.14	2,406,230	+1.01(+1.30%)
May 03, 2018	78.93	78.93	77.26	78.12	5,072,799	-1.12(-1.41%)
May 02, 2018	79.82	80.27	79.06	79.24	3,583,389	-0.44(-0.55%)