Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	63.64	64.69	61.32	61.37	8,887,183	-4.73(-7.15%)
Apr 29, 2020	65.97	67.73	63.53	66.10	14,084,658	+5.69(+9.41%)
Apr 28, 2020	59.60	61.52	58.90	60.41	8,263,188	+4.32(+7.70%)
Apr 27, 2020	53.90	56.35	53.90	56.09	6,406,002	+2.88(+5.41%)
Apr 24, 2020	51.91	54.28	51.18	53.21	9,689,061	+3.35(+6.73%)
Apr 23, 2020	48.80	50.74	48.80	49.85	5,549,713	+1.03(+2.12%)
Apr 22, 2020	50.38	50.63	48.34	48.82	5,099,313	+0.34(+0.70%)
Apr 21, 2020	48.70	50.63	48.18	48.48	5,480,229	-2.57(-5.03%)
Apr 20, 2020	49.64	52.60	48.75	51.05	4,206,979	-0.72(-1.39%)
Apr 17, 2020	50.20	52.27	50.03	51.77	5,555,209	+4.38(+9.24%)
Apr 16, 2020	49.60	49.60	46.82	47.39	5,201,463	-2.45(-4.92%)
Apr 15, 2020	48.81	50.08	47.16	49.84	6,352,428	-2.60(-4.95%)
Apr 14, 2020	54.96	55.58	51.41	52.44	5,058,719	-1.10(-2.05%)
Apr 13, 2020	56.86	56.90	52.76	53.54	4,910,298	-3.42(-6.01%)
Apr 09, 2020	57.58	59.68	56.12	56.96	8,055,802	+3.21(+5.98%)
Apr 08, 2020	51.56	54.09	50.82	53.75	5,509,402	+3.61(+7.20%)
Apr 07, 2020	51.83	55.31	49.99	50.14	6,416,797	+3.31(+7.06%)
Apr 06, 2020	43.86	47.54	43.39	46.83	6,165,475	+6.78(+16.91%)
Apr 03, 2020	41.49	41.59	37.81	40.06	6,776,485	-1.57(-3.78%)
Apr 02, 2020	41.46	43.46	40.82	41.63	5,759,889	-0.71(-1.68%)
Apr 01, 2020	44.00	44.19	41.70	42.34	7,754,947	-5.44(-11.38%)
Mar 31, 2020	50.20	50.95	47.38	47.78	5,576,749	-3.27(-6.40%)
Mar 30, 2020	51.73	52.11	49.58	51.05	4,055,982	-1.36(-2.59%)
Mar 27, 2020	51.76	54.09	49.93	52.40	4,635,004	-2.44(-4.44%)
Mar 26, 2020	52.66	58.18	51.61	54.84	6,359,704	+5.24(+10.57%)
Mar 25, 2020	49.85	52.12	47.43	49.60	5,771,482	+1.36(+2.81%)
Mar 24, 2020	44.03	48.65	43.60	48.24	5,859,422	+7.62(+18.75%)
Mar 23, 2020	41.12	42.59	39.83	40.62	7,092,376	-2.03(-4.75%)
Mar 20, 2020	45.49	45.77	41.31	42.65	8,482,558	-1.18(-2.70%)
Mar 19, 2020	40.82	45.32	37.70	43.84	9,558,543	+1.86(+4.42%)
Mar 18, 2020	47.09	47.70	36.01	41.98	12,820,032	-9.12(-17.84%)
Mar 17, 2020	53.48	54.16	48.62	51.10	11,054,239	-1.45(-2.76%)
Mar 16, 2020	57.81	60.79	52.54	52.55	6,924,696	-16.48(-23.87%)
Mar 13, 2020	65.39	69.17	62.82	69.02	6,082,533	+8.73(+14.47%)
Mar 12, 2020	62.50	64.74	57.88	60.30	7,428,912	-7.38(-10.91%)
Mar 11, 2020	71.98	72.37	66.89	67.68	5,667,267	-6.57(-8.84%)
Mar 10, 2020	72.51	74.25	69.76	74.25	6,561,908	+5.00(+7.23%)
Mar 09, 2020	71.23	73.10	67.34	69.24	5,149,244	-8.74(-11.20%)
Mar 06, 2020	77.39	79.02	76.34	77.98	4,384,902	-2.64(-3.28%)
Mar 05, 2020	81.50	82.49	79.50	80.62	3,677,333	-4.03(-4.76%)
Mar 04, 2020	83.35	84.79	81.27	84.65	3,047,748	+2.76(+3.37%)
Mar 03, 2020	86.14	87.70	80.84	81.89	4,942,743	-4.79(-5.52%)
Mar 02, 2020	83.92	86.73	82.38	86.68	4,338,169	+3.04(+3.64%)
Feb 28, 2020	81.34	83.67	80.19	83.64	6,452,198	-0.86(-1.02%)
Feb 27, 2020	85.31	88.23	83.95	84.50	4,509,708	-3.46(-3.93%)
Feb 26, 2020	89.33	90.26	87.92	87.96	2,914,393	+0.04(+0.04%)
Feb 25, 2020	93.36	93.38	87.35	87.92	4,748,350	-5.17(-5.56%)
Feb 24, 2020	92.46	93.89	91.92	93.09	2,662,258	-2.76(-2.88%)
Feb 21, 2020	97.14	97.42	95.44	95.85	2,917,323	-2.26(-2.31%)
Feb 20, 2020	95.95	99.13	95.95	98.12	2,388,024	-0.57(-0.58%)
Feb 19, 2020	97.97	98.89	97.45	98.68	2,173,473	+1.05(+1.08%)
Feb 18, 2020	96.78	97.87	96.48	97.63	2,121,015	+0.37(+0.38%)
Feb 14, 2020	97.48	97.82	96.87	97.26	1,341,895	-0.13(-0.14%)
Feb 13, 2020	97.27	97.59	96.69	97.40	2,131,178	-0.02(-0.02%)
Feb 12, 2020	97.82	98.18	97.11	97.41	1,865,628	+0.38(+0.39%)
Feb 11, 2020	97.23	98.31	96.95	97.04	2,249,916	+0.43(+0.44%)
Feb 10, 2020	95.98	96.61	95.61	96.61	1,513,257	+0.14(+0.15%)
Feb 07, 2020	97.02	97.48	96.21	96.47	1,731,293	-1.25(-1.28%)
Feb 06, 2020	99.62	100.06	97.62	97.72	1,915,036	-1.15(-1.16%)
Feb 05, 2020	97.32	98.96	97.32	98.87	2,538,701	+2.87(+2.99%)
Feb 04, 2020	95.89	96.80	95.70	96.00	1,649,306	+1.84(+1.95%)