Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	61.79	62.81	59.54	59.58	9,153,156	-4.59(-7.15%)
Apr 29, 2020	64.06	65.76	61.68	64.18	14,506,179	+5.52(+9.41%)
Apr 28, 2020	57.86	59.73	57.19	58.66	8,510,487	+4.20(+7.70%)
Apr 27, 2020	52.33	54.71	52.33	54.46	6,597,719	+2.80(+5.41%)
Apr 24, 2020	50.40	52.70	49.69	51.66	9,979,032	+3.26(+6.73%)
Apr 23, 2020	47.38	49.27	47.38	48.41	5,715,803	+1.00(+2.12%)
Apr 22, 2020	48.91	49.16	46.93	47.40	5,251,924	+0.33(+0.70%)
Apr 21, 2020	47.28	49.16	46.78	47.07	5,644,240	-2.49(-5.03%)
Apr 20, 2020	48.19	51.07	47.33	49.56	4,332,884	-0.70(-1.39%)
Apr 17, 2020	48.74	50.75	48.58	50.26	5,721,464	+4.25(+9.24%)
Apr 16, 2020	48.16	48.16	45.46	46.01	5,357,131	-2.38(-4.92%)
Apr 15, 2020	47.39	48.63	45.79	48.40	6,542,542	-2.52(-4.95%)
Apr 14, 2020	53.36	53.96	49.91	50.92	5,210,115	-1.07(-2.05%)
Apr 13, 2020	55.20	55.25	51.23	51.98	5,057,252	-3.32(-6.01%)
Apr 09, 2020	55.90	57.95	54.49	55.31	8,296,894	+3.12(+5.98%)
Apr 08, 2020	50.06	52.52	49.34	52.19	5,674,286	+3.51(+7.20%)
Apr 07, 2020	50.32	53.70	48.53	48.68	6,608,837	+3.21(+7.06%)
Apr 06, 2020	42.58	46.16	42.13	45.47	6,349,993	+6.58(+16.91%)
Apr 03, 2020	40.28	40.38	36.71	38.89	6,979,290	-1.53(-3.78%)
Apr 02, 2020	40.25	42.19	39.63	40.42	5,932,269	-0.69(-1.68%)
Apr 01, 2020	42.72	42.90	40.48	41.11	7,987,035	-5.28(-11.38%)
Mar 31, 2020	48.74	49.47	46.00	46.39	5,743,649	-3.17(-6.40%)
Mar 30, 2020	50.23	50.60	48.14	49.56	4,177,368	-1.32(-2.59%)
Mar 27, 2020	50.25	52.52	48.48	50.88	4,773,719	-2.36(-4.44%)
Mar 26, 2020	51.13	56.49	50.11	53.24	6,550,036	+5.09(+10.57%)
Mar 25, 2020	48.41	50.60	46.05	48.16	5,944,210	+1.32(+2.81%)
Mar 24, 2020	42.75	47.24	42.33	46.84	6,034,781	+7.40(+18.75%)
Mar 23, 2020	39.92	41.35	38.67	39.44	7,304,635	-1.97(-4.75%)
Mar 20, 2020	44.16	44.44	40.11	41.41	8,736,422	-1.15(-2.70%)
Mar 19, 2020	39.64	44.01	36.60	42.56	9,844,609	+1.80(+4.42%)
Mar 18, 2020	45.72	46.32	34.96	40.76	13,203,706	-8.85(-17.84%)
Mar 17, 2020	51.93	52.58	47.21	49.61	11,385,067	-1.41(-2.76%)
Mar 16, 2020	56.13	59.02	51.01	51.02	7,131,937	-16.00(-23.87%)
Mar 13, 2020	63.49	67.16	60.99	67.02	6,264,569	+8.47(+14.47%)
Mar 12, 2020	60.69	62.86	56.20	58.54	7,651,242	-7.17(-10.91%)
Mar 11, 2020	69.89	70.27	64.95	65.71	5,836,875	-6.38(-8.84%)
Mar 10, 2020	70.40	72.09	67.74	72.09	6,758,291	+4.86(+7.23%)
Mar 09, 2020	69.16	70.97	65.38	67.23	5,303,350	-8.48(-11.20%)
Mar 06, 2020	75.14	76.73	74.12	75.71	4,516,133	-2.57(-3.28%)
Mar 05, 2020	79.14	80.09	77.19	78.28	3,787,388	-3.91(-4.76%)
Mar 04, 2020	80.93	82.33	78.91	82.19	3,138,960	+2.68(+3.37%)
Mar 03, 2020	83.64	85.15	78.49	79.51	5,090,668	-4.65(-5.52%)
Mar 02, 2020	81.48	84.21	79.98	84.16	4,468,001	+2.95(+3.64%)
Feb 28, 2020	78.98	81.24	77.86	81.21	6,645,297	-0.84(-1.02%)
Feb 27, 2020	82.83	85.66	81.51	82.04	4,644,674	-3.36(-3.93%)
Feb 26, 2020	86.74	87.64	85.36	85.40	3,001,614	+0.04(+0.04%)
Feb 25, 2020	90.65	90.66	84.81	85.36	4,890,457	-5.02(-5.56%)
Feb 24, 2020	89.77	91.17	89.25	90.39	2,741,933	-2.68(-2.88%)
Feb 21, 2020	94.32	94.59	92.67	93.07	3,004,632	-2.20(-2.31%)
Feb 20, 2020	93.16	96.25	93.16	95.27	2,459,492	-0.55(-0.58%)
Feb 19, 2020	95.13	96.02	94.62	95.82	2,238,520	+1.02(+1.08%)
Feb 18, 2020	93.97	95.03	93.67	94.80	2,184,492	+0.36(+0.38%)
Feb 14, 2020	94.65	94.98	94.05	94.44	1,382,054	-0.13(-0.14%)
Feb 13, 2020	94.45	94.76	93.88	94.57	2,194,960	-0.02(-0.02%)
Feb 12, 2020	94.98	95.33	94.29	94.58	1,921,462	+0.37(+0.39%)
Feb 11, 2020	94.40	95.45	94.13	94.22	2,317,251	+0.41(+0.44%)
Feb 10, 2020	93.19	93.80	92.84	93.80	1,558,546	+0.14(+0.15%)
Feb 07, 2020	94.20	94.65	93.42	93.66	1,783,107	-1.21(-1.28%)
Feb 06, 2020	96.72	97.15	94.79	94.88	1,972,348	-1.12(-1.16%)
Feb 05, 2020	94.49	96.09	94.49	96.00	2,614,678	+2.79(+2.99%)
Feb 04, 2020	93.10	93.99	92.92	93.21	1,698,665	+1.79(+1.95%)