Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	68.72	68.72	66.67	67.44	4,873,211	-1.19(-1.74%)
May 30, 2017	69.61	69.78	68.58	68.63	2,693,807	-1.32(-1.89%)
May 26, 2017	69.70	70.23	69.33	69.95	2,698,246	+0.25(+0.35%)
May 25, 2017	70.05	70.58	69.42	69.71	2,420,910	-0.36(-0.51%)
May 24, 2017	70.44	70.44	69.92	70.07	1,806,737	-0.37(-0.52%)
May 23, 2017	69.86	70.73	69.36	70.43	2,275,693	+0.62(+0.89%)
May 22, 2017	70.78	70.95	69.51	69.81	2,742,975	-0.56(-0.80%)
May 19, 2017	69.76	71.10	69.48	70.37	3,189,547	+0.88(+1.26%)
May 18, 2017	68.79	70.26	68.68	69.50	6,760,616	+0.70(+1.02%)
May 17, 2017	70.74	70.00	68.53	68.80	3,592,493	-1.95(-2.75%)
May 16, 2017	71.28	71.38	70.63	70.74	2,264,388	-0.40(-0.57%)
May 15, 2017	70.15	71.50	70.15	71.14	2,922,875	+1.53(+2.20%)
May 12, 2017	69.99	70.45	68.99	69.61	4,509,227	-0.67(-0.95%)
May 11, 2017	71.00	71.26	69.84	70.28	4,301,978	-0.97(-1.37%)
May 10, 2017	71.56	71.92	71.13	71.25	3,245,831	-0.57(-0.79%)
May 09, 2017	71.71	72.24	71.38	71.82	3,193,513	+0.17(+0.24%)
May 08, 2017	71.83	71.90	71.40	71.64	2,018,319	-0.13(-0.18%)
May 05, 2017	72.31	72.40	71.54	71.77	2,666,816	-0.19(-0.27%)
May 04, 2017	72.43	72.59	71.69	71.97	3,640,721	+0.00(+0.00%)
May 03, 2017	71.61	72.25	71.35	71.97	2,815,860	+0.03(+0.04%)
May 02, 2017	71.17	71.95	70.64	71.94	3,491,628	+0.78(+1.09%)