Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	81.89	82.34	80.51	80.53	2,956,354	-0.98(-1.20%)
Apr 27, 2018	81.49	82.24	81.05	81.51	2,534,736	+0.05(+0.07%)
Apr 26, 2018	82.56	82.90	81.29	81.46	4,731,671	-0.98(-1.19%)
Apr 25, 2018	83.58	84.50	81.47	82.44	7,040,236	-4.14(-4.78%)
Apr 24, 2018	87.25	88.12	85.72	86.58	2,993,643	-0.07(-0.08%)
Apr 23, 2018	87.24	87.44	86.05	86.65	2,689,589	-0.43(-0.49%)
Apr 20, 2018	87.61	88.05	86.55	87.08	2,387,125	-0.33(-0.38%)
Apr 19, 2018	86.44	87.73	86.44	87.40	2,735,860	+1.08(+1.25%)
Apr 18, 2018	86.97	87.71	86.25	86.33	2,108,023	-0.30(-0.35%)
Apr 17, 2018	86.83	87.29	86.36	86.63	2,891,325	+0.52(+0.60%)
Apr 16, 2018	86.61	86.81	85.77	86.12	2,588,034	+0.45(+0.53%)
Apr 13, 2018	87.01	87.41	85.25	85.66	2,250,075	-0.44(-0.51%)
Apr 12, 2018	85.60	86.74	85.57	86.10	2,639,275	+1.36(+1.60%)
Apr 11, 2018	85.21	86.01	84.59	84.74	1,877,402	-1.31(-1.52%)
Apr 10, 2018	85.88	86.51	85.23	86.04	2,333,420	+1.17(+1.38%)
Apr 09, 2018	84.85	86.74	84.58	84.87	1,901,451	+0.69(+0.82%)
Apr 06, 2018	85.96	86.36	83.36	84.18	3,422,815	-2.49(-2.87%)
Apr 05, 2018	86.48	87.16	86.02	86.67	2,242,359	+1.04(+1.21%)
Apr 04, 2018	83.21	85.83	83.19	85.63	2,293,990	+0.81(+0.95%)
Apr 03, 2018	83.77	85.17	83.32	84.82	3,055,305	+1.50(+1.80%)
Apr 02, 2018	84.90	85.08	81.87	83.32	3,177,900	-1.84(-2.16%)
Mar 29, 2018		85.16	85.16	85.16	0	+1.38(+1.64%)
Mar 28, 2018	83.41	84.65	82.84	83.78	2,280,114	+0.58(+0.69%)
Mar 27, 2018	84.96	85.63	82.46	83.20	2,292,570	-1.29(-1.53%)
Mar 26, 2018	83.64	84.64	82.35	84.49	3,211,592	+2.38(+2.90%)
Mar 23, 2018	84.39	84.96	82.11	82.11	3,624,175	-2.01(-2.39%)
Mar 22, 2018	86.20	86.56	83.85	84.12	2,588,451	-3.14(-3.60%)
Mar 21, 2018	87.79	88.73	87.12	87.25	1,616,951	-0.44(-0.50%)
Mar 20, 2018	87.93	88.44	87.41	87.69	1,430,049	+0.02(+0.02%)
Mar 19, 2018	88.02	88.30	86.32	87.67	1,861,858	-0.63(-0.71%)
Mar 16, 2018	87.38	89.17	87.17	88.30	3,078,273	+1.16(+1.34%)
Mar 15, 2018	86.95	88.20	86.75	87.14	2,218,817	+0.76(+0.87%)
Mar 14, 2018	88.39	88.52	85.93	86.38	2,242,377	-1.44(-1.64%)
Mar 13, 2018	89.79	90.12	87.48	87.82	2,380,517	-1.46(-1.63%)
Mar 12, 2018	89.55	89.88	89.00	89.28	1,963,814	-0.29(-0.33%)
Mar 09, 2018	87.99	89.67	87.90	89.57	2,115,644	+2.35(+2.69%)
Mar 08, 2018	87.29	87.44	85.88	87.23	2,395,084	+0.46(+0.53%)
Mar 07, 2018		86.92	85.53	86.76	2,362,545	-0.36(-0.42%)
Mar 06, 2018	87.51	87.51	85.83	87.13	1,990,114	+0.12(+0.14%)
Mar 05, 2018	85.37	87.25	84.96	87.00	2,612,502	+1.05(+1.22%)
Mar 02, 2018	85.19	86.12	83.78	85.96	2,113,915	+0.19(+0.22%)
Mar 01, 2018	87.10	88.07	85.20	85.77	2,403,366	-1.26(-1.45%)
Feb 28, 2018	88.85	89.30	87.00	87.03	1,700,599	-1.17(-1.33%)
Feb 27, 2018	89.32	90.35	88.18	88.20	2,022,196	-1.33(-1.49%)
Feb 26, 2018	88.15	89.56	87.80	89.54	2,361,636	+1.52(+1.73%)
Feb 23, 2018	86.52	88.04	86.28	88.02	1,521,252	+2.11(+2.45%)
Feb 22, 2018			85.70	85.91	1,948,023	-0.64(-0.74%)
Feb 21, 2018	87.08	88.04	86.52	86.55	3,189,003	-0.95(-1.09%)
Feb 20, 2018	87.78	88.56	87.16	87.50	2,687,645	-0.95(-1.08%)
Feb 16, 2018		88.45	88.45	88.45	0	+0.76(+0.87%)
Feb 15, 2018	87.35	88.27	86.45	87.69	2,350,823	+1.15(+1.32%)
Feb 14, 2018	84.07	86.62	84.07	86.54	2,819,848	+1.84(+2.17%)
Feb 13, 2018				84.70	2,344,677	+0.11(+0.13%)
Feb 12, 2018	82.79	85.80	82.58	84.60	3,112,765	+2.82(+3.44%)
Feb 09, 2018	82.05	83.09	78.87	81.78	6,253,765	+0.55(+0.68%)
Feb 08, 2018	86.95	87.01	81.05	81.23	4,478,155	-5.59(-6.44%)
Feb 07, 2018	86.63	88.16	86.62	86.82	2,804,240	-0.28(-0.33%)
Feb 06, 2018	83.91	87.42	82.75	87.10	4,471,952	+0.39(+0.45%)
Feb 05, 2018	88.96	90.31	84.57	86.71	3,418,340	-3.16(-3.51%)
Feb 02, 2018	92.31	92.80	89.82	89.87	2,064,382	-2.79(-3.01%)