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%)
Apr 02, 2018	84.89	85.06	81.86	83.31	3,178,307	-1.84(-2.16%)
Mar 29, 2018		85.14	85.14	85.14	0	+1.38(+1.64%)
Mar 28, 2018	83.39	84.64	82.83	83.77	2,280,406	+0.58(+0.69%)
Mar 27, 2018	84.95	85.62	82.45	83.19	2,292,864	-1.29(-1.53%)
Mar 26, 2018	83.63	84.63	82.34	84.48	3,212,003	+2.38(+2.90%)
Mar 23, 2018	84.38	84.95	82.10	82.10	3,624,639	-2.01(-2.39%)
Mar 22, 2018	86.19	86.55	83.84	84.11	2,588,783	-3.14(-3.60%)
Mar 21, 2018	87.78	88.72	87.11	87.24	1,617,158	-0.44(-0.50%)
Mar 20, 2018	87.92	88.43	87.40	87.68	1,430,232	+0.02(+0.02%)
Mar 19, 2018	88.01	88.29	86.31	87.66	1,862,096	-0.63(-0.71%)
Mar 16, 2018	87.37	89.16	87.16	88.29	3,078,667	+1.16(+1.34%)
Mar 15, 2018	86.94	88.19	86.74	87.13	2,219,101	+0.76(+0.87%)
Mar 14, 2018	88.38	88.50	85.92	86.37	2,242,664	-1.44(-1.64%)
Mar 13, 2018	89.77	90.11	87.46	87.81	2,380,822	-1.46(-1.63%)
Mar 12, 2018	89.53	89.87	88.99	89.27	1,964,066	-0.29(-0.33%)
Mar 09, 2018	87.98	89.66	87.89	89.56	2,115,915	+2.35(+2.69%)
Mar 08, 2018	87.28	87.43	85.86	87.22	2,395,390	+0.46(+0.53%)
Mar 07, 2018		86.91	85.52	86.75	2,362,848	-0.36(-0.42%)
Mar 06, 2018	87.50	87.50	85.82	87.12	1,990,369	+0.12(+0.14%)
Mar 05, 2018	85.36	87.24	84.95	86.99	2,612,837	+1.05(+1.22%)
Mar 02, 2018	85.18	86.11	83.77	85.94	2,114,185	+0.19(+0.22%)
Mar 01, 2018	87.09	88.06	85.19	85.76	2,403,674	-1.26(-1.45%)
Feb 28, 2018	88.84	89.29	86.99	87.02	1,700,816	-1.17(-1.33%)
Feb 27, 2018	89.31	90.34	88.17	88.19	2,022,455	-1.33(-1.49%)
Feb 26, 2018	88.14	89.55	87.79	89.53	2,361,938	+1.52(+1.73%)
Feb 23, 2018	86.51	88.02	86.26	88.01	1,521,447	+2.11(+2.45%)
Feb 22, 2018			85.69	85.90	1,948,272	-0.64(-0.74%)
Feb 21, 2018	87.06	88.03	86.51	86.54	3,189,411	-0.95(-1.09%)
Feb 20, 2018	87.77	88.55	87.15	87.49	2,687,989	-0.95(-1.08%)
Feb 16, 2018		88.44	88.44	88.44	0	+0.76(+0.87%)
Feb 15, 2018	87.34	88.25	86.44	87.68	2,351,123	+1.15(+1.32%)
Feb 14, 2018	84.06	86.61	84.06	86.53	2,820,209	+1.84(+2.17%)
Feb 13, 2018				84.69	2,344,977	+0.11(+0.13%)
Feb 12, 2018	82.78	85.79	82.57	84.58	3,113,163	+2.82(+3.44%)
Feb 09, 2018	82.03	83.08	78.86	81.77	6,254,565	+0.55(+0.68%)
Feb 08, 2018	86.94	86.99	81.04	81.22	4,478,729	-5.59(-6.44%)
Feb 07, 2018	86.62	88.14	86.61	86.81	2,804,599	-0.28(-0.33%)
Feb 06, 2018	83.90	87.41	82.73	87.09	4,472,524	+0.39(+0.45%)
Feb 05, 2018	88.95	90.30	84.56	86.70	3,418,778	-3.16(-3.51%)
Feb 02, 2018	92.29	92.79	89.81	89.86	2,064,646	-2.79(-3.01%)