Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	83.05	84.11	82.53	83.90	3,939,593	+0.71(+0.85%)
May 30, 2018	82.45	83.39	82.17	83.20	2,682,427	+1.38(+1.69%)
May 29, 2018	83.44	83.44	81.00	81.81	2,430,095	-2.81(-3.32%)
May 25, 2018		84.62	84.62	84.62	0	-0.46(-0.55%)
May 24, 2018	84.90	85.42	83.74	85.09	3,133,992	-0.30(-0.36%)
May 23, 2018	85.84	86.11	84.65	85.39	2,668,058	-0.95(-1.11%)
May 22, 2018	86.19	86.81	86.16	86.35	3,151,062	+0.18(+0.21%)
May 21, 2018	86.87	87.35	86.07	86.17	3,220,158	+0.10(+0.11%)
May 18, 2018	86.19	86.56	85.86	86.07	2,431,156	-0.28(-0.32%)
May 17, 2018	85.63	86.76	84.94	86.35	2,488,377	+0.88(+1.03%)
May 16, 2018	84.51	86.35	84.35	85.46	4,760,946	+0.98(+1.16%)
May 15, 2018	83.01	85.44	83.01	84.48	3,448,977	+1.30(+1.57%)
May 14, 2018	83.04	83.47	82.78	83.18	2,362,338	+0.50(+0.60%)
May 11, 2018	82.39	83.50	82.19	82.68	2,484,171	+0.32(+0.39%)
May 10, 2018	81.86	82.85	81.33	82.36	3,550,048	+0.50(+0.61%)
May 09, 2018	80.80	82.01	80.46	81.86	2,808,092	+1.72(+2.14%)
May 08, 2018	79.73	85.21	79.73	80.14	7,009,004	+1.12(+1.42%)
May 07, 2018	79.32	79.58	78.68	79.02	2,708,892	-0.12(-0.16%)
May 04, 2018	77.62	79.82	77.29	79.15	2,405,922	+1.01(+1.30%)
May 03, 2018	78.94	78.94	77.27	78.13	5,072,150	-1.12(-1.41%)
May 02, 2018	79.83	80.28	79.07	79.25	3,582,930	-0.44(-0.55%)