Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	84.17	84.39	82.87	84.00	2,443,810	+0.41(+0.49%)
Apr 29, 2019	84.92	85.40	83.50	83.59	2,725,740	-1.22(-1.44%)
Apr 26, 2019	82.07	85.18	82.07	84.81	4,763,508	+5.14(+6.45%)
Apr 25, 2019	79.37	80.32	79.06	79.67	2,360,024	+0.24(+0.30%)
Apr 24, 2019	79.63	80.18	79.20	79.44	1,944,906	-0.36(-0.45%)
Apr 23, 2019	79.46	80.21	79.08	79.80	1,977,122	+0.52(+0.66%)
Apr 22, 2019	79.51	79.83	79.00	79.27	1,172,359	-0.45(-0.57%)
Apr 18, 2019	79.37	79.89	79.18	79.73	1,562,454	+0.17(+0.22%)
Apr 17, 2019	79.72	79.85	78.99	79.56	2,465,905	+0.01(+0.01%)
Apr 16, 2019	79.13	79.94	78.75	79.55	2,086,923	+0.93(+1.19%)
Apr 15, 2019	79.46	79.58	78.32	78.61	1,343,179	-0.86(-1.08%)
Apr 12, 2019	79.04	80.25	78.67	79.47	1,809,123	+1.43(+1.83%)
Apr 11, 2019	77.93	78.44	77.47	78.04	1,537,158	+0.56(+0.72%)
Apr 10, 2019	77.16	77.62	76.49	77.48	1,561,768	+0.48(+0.62%)
Apr 09, 2019	77.37	77.56	76.54	77.00	1,339,523	-0.85(-1.09%)
Apr 08, 2019	77.64	77.94	77.18	77.85	2,235,947	-0.45(-0.58%)
Apr 05, 2019	78.72	78.95	77.73	78.31	1,717,395	-0.14(-0.18%)
Apr 04, 2019	77.38	78.49	77.02	78.45	2,361,957	+1.26(+1.63%)
Apr 03, 2019	77.01	78.00	76.85	77.19	3,152,504	+0.57(+0.74%)
Apr 02, 2019	76.46	77.43	76.02	76.62	2,588,384	+0.18(+0.24%)