Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	82.98	84.04	82.47	83.83	3,942,917	+0.70(+0.85%)
May 30, 2018	82.38	83.32	82.10	83.13	2,684,690	+1.38(+1.69%)
May 29, 2018	83.37	83.37	80.93	81.74	2,432,145	-2.81(-3.32%)
May 25, 2018		84.55	84.55	84.55	0	-0.46(-0.55%)
May 24, 2018	84.83	85.35	83.67	85.02	3,136,637	-0.30(-0.36%)
May 23, 2018	85.76	86.03	84.58	85.32	2,670,309	-0.95(-1.11%)
May 22, 2018	86.12	86.73	86.09	86.27	3,153,721	+0.18(+0.21%)
May 21, 2018	86.80	87.28	86.00	86.09	3,222,875	+0.10(+0.11%)
May 18, 2018	86.12	86.49	85.79	86.00	2,433,207	-0.28(-0.32%)
May 17, 2018	85.56	86.68	84.86	86.27	2,490,476	+0.88(+1.03%)
May 16, 2018	84.44	86.27	84.28	85.39	4,764,963	+0.98(+1.16%)
May 15, 2018	82.94	85.37	82.94	84.41	3,451,887	+1.30(+1.57%)
May 14, 2018	82.97	83.40	82.71	83.11	2,364,331	+0.50(+0.60%)
May 11, 2018	82.32	83.43	82.12	82.61	2,486,267	+0.32(+0.39%)
May 10, 2018	81.79	82.78	81.27	82.29	3,553,044	+0.50(+0.61%)
May 09, 2018	80.73	81.94	80.40	81.79	2,810,462	+1.71(+2.14%)
May 08, 2018	79.67	85.14	79.67	80.08	7,014,918	+1.12(+1.42%)
May 07, 2018	79.25	79.52	78.61	78.96	2,711,177	-0.12(-0.16%)
May 04, 2018	77.55	79.76	77.23	79.08	2,407,952	+1.01(+1.30%)
May 03, 2018	78.88	78.88	77.21	78.07	5,076,429	-1.12(-1.41%)
May 02, 2018	79.77	80.21	79.00	79.19	3,585,953	-0.44(-0.55%)