Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	84.44	84.66	83.14	84.27	2,435,884	+0.41(+0.49%)
Apr 29, 2019	85.20	85.68	83.77	83.86	2,716,900	-1.23(-1.44%)
Apr 26, 2019	82.34	85.46	82.34	85.09	4,748,059	+5.16(+6.45%)
Apr 25, 2019	79.62	80.58	79.31	79.93	2,352,371	+0.24(+0.30%)
Apr 24, 2019	79.89	80.44	79.46	79.70	1,938,599	-0.36(-0.45%)
Apr 23, 2019	79.71	80.47	79.34	80.06	1,970,710	+0.53(+0.66%)
Apr 22, 2019	79.77	80.09	79.26	79.53	1,168,557	-0.45(-0.57%)
Apr 18, 2019	79.62	80.15	79.43	79.99	1,557,387	+0.17(+0.22%)
Apr 17, 2019	79.98	80.11	79.25	79.81	2,457,908	+0.01(+0.01%)
Apr 16, 2019	79.39	80.20	79.01	79.80	2,080,155	+0.94(+1.19%)
Apr 15, 2019	79.71	79.84	78.57	78.87	1,338,823	-0.86(-1.08%)
Apr 12, 2019	79.30	80.51	78.92	79.73	1,803,255	+1.43(+1.83%)
Apr 11, 2019	78.18	78.70	77.73	78.30	1,532,173	+0.56(+0.72%)
Apr 10, 2019	77.41	77.87	76.74	77.74	1,556,703	+0.48(+0.62%)
Apr 09, 2019	77.62	77.81	76.79	77.25	1,335,179	-0.85(-1.09%)
Apr 08, 2019	77.89	78.20	77.43	78.11	2,228,696	-0.45(-0.58%)
Apr 05, 2019	78.98	79.21	77.98	78.56	1,711,826	-0.15(-0.18%)
Apr 04, 2019	77.64	78.74	77.27	78.71	2,354,297	+1.26(+1.63%)
Apr 03, 2019	77.26	78.25	77.10	77.44	3,142,280	+0.57(+0.74%)
Apr 02, 2019	76.71	77.68	76.26	76.87	2,579,989	+0.18(+0.24%)