Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	82.16	82.62	80.78	80.81	2,946,389	-0.98(-1.20%)
Apr 27, 2018	81.76	82.52	81.33	81.79	2,526,192	+0.05(+0.07%)
Apr 26, 2018	82.84	83.18	81.56	81.73	4,715,722	-0.98(-1.19%)
Apr 25, 2018	83.87	84.78	81.74	82.72	7,016,506	-4.16(-4.78%)
Apr 24, 2018	87.55	88.41	86.01	86.87	2,983,553	-0.07(-0.08%)
Apr 23, 2018	87.54	87.73	86.34	86.94	2,680,523	-0.43(-0.49%)
Apr 20, 2018	87.90	88.35	86.84	87.37	2,379,079	-0.33(-0.38%)
Apr 19, 2018	86.73	88.03	86.73	87.70	2,726,639	+1.08(+1.25%)
Apr 18, 2018	87.26	88.00	86.54	86.62	2,100,918	-0.30(-0.35%)
Apr 17, 2018	87.12	87.58	86.65	86.92	2,881,579	+0.52(+0.60%)
Apr 16, 2018	86.91	87.10	86.06	86.41	2,579,311	+0.45(+0.53%)
Apr 13, 2018	87.31	87.71	85.54	85.95	2,242,491	-0.44(-0.51%)
Apr 12, 2018	85.89	87.03	85.86	86.39	2,630,379	+1.36(+1.60%)
Apr 11, 2018	85.50	86.30	84.88	85.02	1,871,074	-1.31(-1.52%)
Apr 10, 2018	86.17	86.80	85.52	86.34	2,325,554	+1.18(+1.38%)
Apr 09, 2018	85.14	87.03	84.86	85.16	1,895,041	+0.70(+0.82%)
Apr 06, 2018	86.26	86.66	83.64	84.46	3,411,278	-2.50(-2.87%)
Apr 05, 2018	86.77	87.45	86.31	86.96	2,234,801	+1.04(+1.21%)
Apr 04, 2018	83.49	86.12	83.47	85.92	2,286,258	+0.81(+0.95%)
Apr 03, 2018	84.05	85.46	83.60	85.10	3,045,006	+1.51(+1.80%)