Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	72.70	73.34	72.29	72.91	4,380,845	+1.25(+1.74%)
Nov 29, 2016	72.37	72.49	71.53	71.66	2,585,042	-0.56(-0.77%)
Nov 28, 2016	72.80	73.35	72.09	72.22	3,893,459	-1.15(-1.57%)
Nov 25, 2016	73.10	73.57	72.82	73.37	1,824,222	-0.04(-0.06%)
Nov 23, 2016		73.41	73.41	73.41	0	+1.76(+2.46%)
Nov 22, 2016	72.36	72.77	71.51	71.65	4,384,138	-0.54(-0.75%)
Nov 21, 2016	71.78	72.31	71.20	72.19	3,591,688	+1.04(+1.46%)
Nov 18, 2016	70.61	71.48	70.33	71.15	2,658,482	+0.39(+0.55%)
Nov 17, 2016	69.62	70.76	68.82	70.76	3,542,056	+1.16(+1.67%)
Nov 16, 2016	69.73	70.27	68.92	69.60	4,276,993	-1.67(-2.35%)
Nov 15, 2016	71.38	71.74	69.29	71.27	7,194,076	-1.40(-1.92%)
Nov 14, 2016	70.26	72.72	70.23	72.67	6,347,101	+2.40(+3.42%)
Nov 11, 2016	68.32	70.49	68.30	70.27	5,319,190	+1.53(+2.22%)
Nov 10, 2016	66.52	69.14	66.52	68.74	8,421,203	+2.54(+3.84%)
Nov 09, 2016	63.90	66.51	63.55	66.20	15,280,312	+3.35(+5.33%)
Nov 08, 2016	63.75	63.75	62.38	62.85	7,670,149	-1.73(-2.67%)
Nov 07, 2016	64.09	64.71	64.09	64.57	4,782,553	+1.50(+2.38%)
Nov 04, 2016	62.47	63.58	62.05	63.07	4,226,492	+0.67(+1.08%)
Nov 03, 2016	62.81	63.21	62.25	62.40	6,552,114	-0.25(-0.40%)
Nov 02, 2016	63.05	63.28	62.29	62.65	4,673,325	-0.53(-0.85%)