Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	63.68	63.82	62.51	62.87	2,753,439	-0.51(-0.80%)
May 27, 2016	62.56	63.37	63.37	63.37	3,275,218	+1.09(+1.75%)
May 26, 2016	62.69	62.80	62.03	62.28	1,913,484	-0.61(-0.97%)
May 25, 2016	61.84	63.11	61.67	62.89	3,223,716	+1.42(+2.30%)
May 24, 2016	60.87	61.67	59.74	61.48	2,383,616	+0.83(+1.37%)
May 23, 2016	60.79	61.36	60.45	60.64	2,201,712	-0.24(-0.39%)
May 20, 2016	60.74	61.43	60.48	60.88	2,391,828	+0.34(+0.57%)
May 19, 2016	60.41	61.62	59.98	60.54	4,031,803	-0.39(-0.63%)
May 18, 2016	59.08	60.95	58.93	60.93	5,055,237	+1.85(+3.12%)
May 17, 2016	59.12	59.80	58.72	59.08	3,121,100	-0.39(-0.65%)
May 16, 2016	58.82	59.79	58.69	59.47	3,120,696	+0.49(+0.83%)
May 13, 2016	59.36	60.05	58.65	58.98	2,865,585	-0.56(-0.94%)
May 12, 2016	60.23	60.71	59.09	59.54	2,458,059	-0.51(-0.84%)
May 11, 2016	60.45	60.98	60.04	60.04	2,825,992	-0.67(-1.11%)
May 10, 2016	59.75	60.84	59.71	60.72	3,106,158	+1.31(+2.21%)
May 09, 2016	60.01	60.06	59.10	59.40	3,267,658	+0.18(+0.30%)
May 06, 2016	58.72	59.26	58.40	59.22	4,033,642	+0.23(+0.39%)
May 05, 2016	59.68	60.02	58.55	58.99	6,263,124	-0.48(-0.80%)
May 04, 2016	60.73	60.74	59.12	59.47	4,754,072	-1.95(-3.18%)
May 03, 2016	61.93	62.06	60.97	61.42	2,559,367	-1.37(-2.19%)
May 02, 2016	62.19	62.93	61.45	62.80	3,188,743	+1.02(+1.64%)
Apr 29, 2016	62.30	62.55	61.34	61.78	3,475,815	-0.84(-1.34%)
Apr 28, 2016	62.78	63.38	62.30	62.62	3,095,401	-0.80(-1.27%)
Apr 27, 2016	62.41	63.58	62.15	63.42	7,485,469	-1.41(-2.17%)
Apr 26, 2016	64.04	64.86	63.69	64.83	3,147,210	+0.83(+1.29%)
Apr 25, 2016	64.08	64.41	63.57	64.00	2,903,419	-0.49(-0.75%)
Apr 22, 2016	63.58	64.63	63.57	64.49	2,089,064	+0.71(+1.11%)
Apr 21, 2016	64.22	65.12	63.75	63.78	3,470,502	-0.60(-0.93%)
Apr 20, 2016	62.60	64.48	62.57	64.38	5,766,424	+2.24(+3.61%)
Apr 19, 2016	61.42	62.21	60.99	62.13	2,752,424	+0.97(+1.59%)
Apr 18, 2016	60.50	61.36	60.21	61.16	2,068,480	+0.27(+0.45%)
Apr 15, 2016	61.21	61.63	60.64	60.89	3,353,969	-0.11(-0.18%)
Apr 14, 2016	60.31	61.60	60.15	61.00	3,364,419	+0.54(+0.89%)
Apr 13, 2016	58.89	60.49	58.87	60.46	3,944,000	+2.16(+3.70%)
Apr 12, 2016	57.65	58.43	57.53	58.30	3,353,332	+0.95(+1.65%)
Apr 11, 2016	57.04	57.78	56.95	57.35	4,248,799	+0.45(+0.80%)
Apr 08, 2016	57.21	57.80	56.68	56.90	2,647,792	+0.08(+0.14%)
Apr 07, 2016	57.75	58.02	56.41	56.82	3,331,010	-1.44(-2.48%)
Apr 06, 2016	58.04	58.39	57.35	58.27	3,767,969	-0.22(-0.38%)
Apr 05, 2016	58.12	58.85	57.86	58.49	4,048,401	-1.11(-1.86%)
Apr 04, 2016	60.25	60.50	59.50	59.60	1,895,128	-0.83(-1.37%)
Apr 01, 2016	59.51	60.57	59.11	60.43	3,391,865	+1.27(+2.15%)
Mar 31, 2016	59.02	59.56	58.87	59.15	3,775,974	+0.14(+0.23%)
Mar 30, 2016	59.15	59.74	58.92	59.02	2,402,139	+0.26(+0.44%)
Mar 29, 2016	58.74	58.86	57.68	58.76	5,169,096	-0.30(-0.51%)
Mar 28, 2016	59.58	59.72	58.86	59.06	2,208,685	-0.48(-0.80%)
Mar 24, 2016	59.27	59.54	59.54	59.54	2,448,930	-0.38(-0.64%)
Mar 23, 2016	60.19	60.40	59.74	59.92	3,050,868	-0.21(-0.35%)
Mar 22, 2016	59.98	60.41	59.70	60.14	2,231,956	-0.30(-0.49%)
Mar 21, 2016	60.01	60.93	59.81	60.43	2,789,795	+0.20(+0.34%)
Mar 18, 2016	59.59	60.70	59.34	60.23	5,963,675	+0.91(+1.54%)
Mar 17, 2016	58.93	59.79	58.54	59.32	4,765,847	+0.10(+0.17%)
Mar 16, 2016	59.07	59.81	58.76	59.21	3,836,227	+0.05(+0.09%)
Mar 15, 2016	59.14	59.16	58.30	59.16	3,978,634	-0.52(-0.87%)
Mar 14, 2016	60.41	60.61	59.51	59.68	2,988,296	-0.94(-1.55%)
Mar 11, 2016	59.91	60.70	59.75	60.62	2,762,848	+1.54(+2.60%)
Mar 10, 2016	59.04	59.74	58.14	59.09	2,525,630	+0.45(+0.77%)
Mar 09, 2016	58.92	59.14	58.25	58.63	2,939,020	+0.18(+0.31%)
Mar 08, 2016	58.76	59.03	58.04	58.45	3,179,672	-0.88(-1.48%)
Mar 07, 2016	58.84	59.42	58.70	59.33	2,346,527	-0.06(-0.10%)
Mar 04, 2016	59.58	60.06	58.86	59.39	3,443,974	-0.06(-0.10%)
Mar 03, 2016	58.86	59.45	58.63	59.45	2,864,254	+0.44(+0.75%)
Mar 02, 2016	58.05	59.01	57.81	59.01	2,808,401	+0.98(+1.69%)