Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	81.89	82.34	80.51	80.53	2,956,354	-0.98(-1.20%)
Apr 27, 2018	81.49	82.24	81.05	81.51	2,534,736	+0.05(+0.07%)
Apr 26, 2018	82.56	82.90	81.29	81.46	4,731,671	-0.98(-1.19%)
Apr 25, 2018	83.58	84.50	81.47	82.44	7,040,236	-4.14(-4.78%)
Apr 24, 2018	87.25	88.12	85.72	86.58	2,993,643	-0.07(-0.08%)
Apr 23, 2018	87.24	87.44	86.05	86.65	2,689,589	-0.43(-0.49%)
Apr 20, 2018	87.61	88.05	86.55	87.08	2,387,125	-0.33(-0.38%)
Apr 19, 2018	86.44	87.73	86.44	87.40	2,735,860	+1.08(+1.25%)
Apr 18, 2018	86.97	87.71	86.25	86.33	2,108,023	-0.30(-0.35%)
Apr 17, 2018	86.83	87.29	86.36	86.63	2,891,325	+0.52(+0.60%)
Apr 16, 2018	86.61	86.81	85.77	86.12	2,588,034	+0.45(+0.53%)
Apr 13, 2018	87.01	87.41	85.25	85.66	2,250,075	-0.44(-0.51%)
Apr 12, 2018	85.60	86.74	85.57	86.10	2,639,275	+1.36(+1.60%)
Apr 11, 2018	85.21	86.01	84.59	84.74	1,877,402	-1.31(-1.52%)
Apr 10, 2018	85.88	86.51	85.23	86.04	2,333,420	+1.17(+1.38%)
Apr 09, 2018	84.85	86.74	84.58	84.87	1,901,451	+0.69(+0.82%)
Apr 06, 2018	85.96	86.36	83.36	84.18	3,422,815	-2.49(-2.87%)
Apr 05, 2018	86.48	87.16	86.02	86.67	2,242,359	+1.04(+1.21%)
Apr 04, 2018	83.21	85.83	83.19	85.63	2,293,990	+0.81(+0.95%)
Apr 03, 2018	83.77	85.17	83.32	84.82	3,055,305	+1.50(+1.80%)