Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	68.72	68.72	66.66	67.43	4,873,835	-1.19(-1.74%)
May 30, 2017	69.60	69.77	68.58	68.62	2,694,151	-1.32(-1.89%)
May 26, 2017	69.69	70.22	69.32	69.94	2,698,591	+0.25(+0.35%)
May 25, 2017	70.04	70.57	69.41	69.70	2,421,220	-0.36(-0.51%)
May 24, 2017	70.43	70.43	69.91	70.06	1,806,969	-0.37(-0.52%)
May 23, 2017	69.86	70.72	69.35	70.43	2,275,985	+0.62(+0.89%)
May 22, 2017	70.77	70.94	69.50	69.80	2,743,326	-0.56(-0.80%)
May 19, 2017	69.75	71.09	69.47	70.36	3,189,955	+0.88(+1.26%)
May 18, 2017	68.78	70.25	68.67	69.49	6,761,481	+0.70(+1.02%)
May 17, 2017	70.73	69.99	68.52	68.79	3,592,953	-1.95(-2.75%)
May 16, 2017	71.28	71.37	70.62	70.73	2,264,678	-0.40(-0.57%)
May 15, 2017	70.14	71.49	70.14	71.14	2,923,249	+1.53(+2.20%)
May 12, 2017	69.98	70.44	68.98	69.60	4,509,804	-0.67(-0.95%)
May 11, 2017	71.00	71.25	69.83	70.27	4,302,529	-0.97(-1.37%)
May 10, 2017	71.55	71.91	71.12	71.24	3,246,247	-0.57(-0.79%)
May 09, 2017	71.70	72.24	71.37	71.81	3,193,922	+0.17(+0.24%)
May 08, 2017	71.83	71.89	71.39	71.63	2,018,578	-0.13(-0.18%)
May 05, 2017	72.30	72.39	71.53	71.76	2,667,158	-0.19(-0.27%)
May 04, 2017	72.42	72.58	71.68	71.96	3,641,187	+0.00(+0.00%)
May 03, 2017	71.60	72.24	71.34	71.96	2,816,220	+0.03(+0.04%)
May 02, 2017	71.16	71.94	70.63	71.93	3,492,075	+0.78(+1.09%)