Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	61.80	62.82	59.55	59.59	9,151,985	-4.59(-7.15%)
Apr 29, 2020	64.06	65.77	61.69	64.18	14,504,323	+5.52(+9.41%)
Apr 28, 2020	57.87	59.74	57.20	58.66	8,509,398	+4.20(+7.70%)
Apr 27, 2020	52.34	54.71	52.34	54.47	6,596,874	+2.80(+5.41%)
Apr 24, 2020	50.41	52.71	49.70	51.67	9,977,755	+3.26(+6.73%)
Apr 23, 2020	47.39	49.28	47.39	48.41	5,715,072	+1.00(+2.12%)
Apr 22, 2020	48.92	49.17	46.94	47.41	5,251,252	+0.33(+0.70%)
Apr 21, 2020	47.29	49.17	46.78	47.08	5,643,518	-2.49(-5.03%)
Apr 20, 2020	48.20	51.08	47.33	49.57	4,332,330	-0.70(-1.39%)
Apr 17, 2020	48.74	50.76	48.59	50.27	5,720,732	+4.25(+9.24%)
Apr 16, 2020	48.16	48.16	45.47	46.02	5,356,445	-2.38(-4.92%)
Apr 15, 2020	47.40	48.63	45.80	48.40	6,541,705	-2.52(-4.95%)
Apr 14, 2020	53.37	53.97	49.92	50.92	5,209,449	-1.07(-2.05%)
Apr 13, 2020	55.21	55.26	51.24	51.99	5,056,605	-3.32(-6.01%)
Apr 09, 2020	55.91	57.95	54.49	55.31	8,295,833	+3.12(+5.98%)
Apr 08, 2020	50.07	52.52	49.35	52.19	5,673,560	+3.51(+7.20%)
Apr 07, 2020	50.33	53.71	48.54	48.69	6,607,992	+3.21(+7.06%)
Apr 06, 2020	42.59	46.17	42.14	45.48	6,349,181	+6.58(+16.92%)
Apr 03, 2020	40.29	40.39	36.72	38.90	6,978,397	-1.53(-3.78%)
Apr 02, 2020	40.26	42.20	39.64	40.42	5,931,510	-0.69(-1.68%)