Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	81.87	82.33	80.50	80.52	2,956,733	-0.98(-1.20%)
Apr 27, 2018	81.47	82.23	81.04	81.50	2,535,061	+0.05(+0.07%)
Apr 26, 2018	82.55	82.89	81.28	81.45	4,732,277	-0.98(-1.19%)
Apr 25, 2018	83.57	84.49	81.46	82.43	7,041,137	-4.14(-4.78%)
Apr 24, 2018	87.24	88.10	85.71	86.57	2,994,026	-0.07(-0.08%)
Apr 23, 2018	87.23	87.42	86.04	86.64	2,689,933	-0.43(-0.49%)
Apr 20, 2018	87.60	88.04	86.54	87.06	2,387,430	-0.33(-0.38%)
Apr 19, 2018	86.42	87.72	86.42	87.39	2,736,211	+1.08(+1.25%)
Apr 18, 2018	86.96	87.70	86.24	86.32	2,108,293	-0.30(-0.35%)
Apr 17, 2018	86.82	87.28	86.35	86.62	2,891,695	+0.52(+0.60%)
Apr 16, 2018	86.60	86.80	85.76	86.10	2,588,365	+0.45(+0.53%)
Apr 13, 2018	87.00	87.40	85.24	85.65	2,250,363	-0.44(-0.51%)
Apr 12, 2018	85.59	86.73	85.56	86.09	2,639,613	+1.36(+1.60%)
Apr 11, 2018	85.20	86.00	84.58	84.73	1,877,642	-1.31(-1.52%)
Apr 10, 2018	85.86	86.50	85.22	86.03	2,333,718	+1.17(+1.38%)
Apr 09, 2018	84.84	86.73	84.57	84.86	1,901,694	+0.69(+0.82%)
Apr 06, 2018	85.95	86.35	83.35	84.17	3,423,253	-2.49(-2.87%)
Apr 05, 2018	86.47	87.14	86.01	86.66	2,242,646	+1.04(+1.21%)
Apr 04, 2018	83.20	85.82	83.18	85.62	2,294,284	+0.81(+0.95%)
Apr 03, 2018	83.76	85.16	83.31	84.81	3,055,696	+1.50(+1.80%)