Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	57.12	57.34	56.07	56.10	3,987,907	-1.25(-2.19%)
Feb 26, 2016	56.95	58.20	56.88	57.35	3,639,040	+0.67(+1.17%)
Feb 25, 2016	56.12	56.69	55.36	56.69	3,095,799	+0.86(+1.54%)
Feb 24, 2016	55.28	56.02	54.15	55.83	3,391,805	-0.26(-0.47%)
Feb 23, 2016	57.70	57.70	55.75	56.09	4,085,678	-1.74(-3.01%)
Feb 22, 2016	56.70	57.86	56.67	57.83	3,523,922	+1.73(+3.09%)
Feb 19, 2016	55.90	56.23	55.27	56.10	2,878,466	-0.17(-0.30%)
Feb 18, 2016	55.89	56.91	55.63	56.27	5,005,594	+0.64(+1.15%)
Feb 17, 2016	55.44	56.37	55.36	55.63	4,459,403	+0.83(+1.51%)
Feb 16, 2016	54.37	55.59	53.84	54.80	5,048,717	+1.43(+2.67%)
Feb 12, 2016	52.24	53.38	53.38	53.38	6,477,053	+2.04(+3.97%)
Feb 11, 2016	50.96	51.90	50.13	51.34	5,651,004	-1.44(-2.73%)
Feb 10, 2016	53.36	54.37	52.73	52.78	3,757,537	-0.15(-0.29%)
Feb 09, 2016	50.91	53.36	50.67	52.93	5,217,084	+1.30(+2.51%)
Feb 08, 2016	52.86	52.96	50.96	51.63	4,573,467	-2.09(-3.90%)
Feb 05, 2016	54.20	54.81	53.12	53.73	4,136,658	-0.31(-0.58%)
Feb 04, 2016	53.42	54.58	53.29	54.04	5,080,874	+0.49(+0.92%)
Feb 03, 2016	53.98	54.28	50.78	53.55	7,119,504	-0.05(-0.09%)
Feb 02, 2016	54.13	54.15	53.27	53.60	6,127,102	-1.53(-2.77%)
Feb 01, 2016	55.12	55.50	54.09	55.13	5,094,489	-0.52(-0.93%)
Jan 29, 2016	53.84	55.71	53.66	55.65	7,523,868	+2.23(+4.18%)
Jan 28, 2016	54.09	54.09	52.68	53.41	7,655,192	-0.26(-0.49%)
Jan 27, 2016	51.98	54.77	51.95	53.68	10,076,435	+2.48(+4.84%)
Jan 26, 2016	50.12	51.30	50.12	51.20	6,627,082	+1.46(+2.93%)
Jan 25, 2016	51.46	51.74	49.60	49.74	6,735,299	-2.07(-3.99%)
Jan 22, 2016	52.70	53.08	51.32	51.81	4,891,735	-0.07(-0.13%)
Jan 21, 2016	51.60	52.83	51.31	51.88	4,419,053	+0.36(+0.69%)
Jan 20, 2016	51.56	52.04	49.96	51.52	6,282,918	-1.21(-2.30%)
Jan 19, 2016	54.01	54.02	52.16	52.74	4,085,504	-0.56(-1.05%)
Jan 15, 2016	52.58	53.30	53.30	53.30	5,692,641	-1.48(-2.71%)
Jan 14, 2016	54.28	55.21	53.02	54.78	5,392,761	+0.81(+1.51%)
Jan 13, 2016	56.20	56.53	53.77	53.97	6,375,065	-1.83(-3.28%)
Jan 12, 2016	55.59	55.94	54.85	55.80	4,340,032	+0.88(+1.61%)
Jan 11, 2016	54.97	55.58	54.27	54.92	4,029,351	+0.45(+0.83%)
Jan 08, 2016	55.76	55.87	54.33	54.47	5,580,666	-0.72(-1.31%)
Jan 07, 2016	56.26	56.82	54.99	55.19	6,649,042	-2.94(-5.06%)
Jan 06, 2016	58.13	59.10	57.65	58.13	4,980,363	-0.77(-1.31%)
Jan 05, 2016	58.88	59.83	58.26	58.90	6,151,168	-1.09(-1.81%)
Jan 04, 2016	60.01	60.13	59.24	59.99	4,288,016	-1.22(-2.00%)
Dec 31, 2015	61.66	61.21	61.21	61.21	2,030,803	-0.87(-1.41%)
Dec 30, 2015	62.43	62.58	62.04	62.08	1,668,190	-0.49(-0.79%)
Dec 29, 2015	62.41	62.74	62.06	62.57	1,776,813	+0.54(+0.87%)
Dec 28, 2015	62.03	62.26	61.29	62.03	1,851,208	-0.31(-0.50%)
Dec 24, 2015	62.48	62.34	62.34	62.34	956,026	-0.14(-0.23%)
Dec 23, 2015	62.05	62.68	61.87	62.49	2,784,311	+0.78(+1.26%)
Dec 22, 2015	61.58	61.91	60.29	61.71	3,970,939	+0.16(+0.26%)
Dec 21, 2015	61.94	62.33	61.01	61.55	2,952,069	+0.09(+0.15%)
Dec 18, 2015	62.68	62.68	61.33	61.45	6,011,323	-1.62(-2.57%)
Dec 17, 2015	64.91	65.07	62.99	63.07	3,408,366	-1.68(-2.59%)
Dec 16, 2015	64.61	64.91	63.09	64.75	4,923,304	+0.84(+1.31%)
Dec 15, 2015	62.98	64.04	62.82	63.91	3,584,071	+1.75(+2.81%)
Dec 14, 2015	62.59	63.32	61.47	62.17	4,066,562	-0.31(-0.50%)
Dec 11, 2015	63.00	63.22	62.16	62.48	3,438,009	-1.64(-2.55%)
Dec 10, 2015	63.93	64.83	63.75	64.12	2,864,076	+0.16(+0.25%)
Dec 09, 2015	64.76	65.50	63.50	63.96	4,148,162	-1.22(-1.87%)
Dec 08, 2015	65.68	65.91	64.91	65.18	3,102,016	-1.25(-1.88%)
Dec 07, 2015	66.76	67.04	65.99	66.42	2,668,131	-0.88(-1.31%)
Dec 04, 2015	66.07	67.47	65.63	67.30	3,143,316	+1.73(+2.64%)
Dec 03, 2015	67.08	67.08	65.34	65.58	3,579,856	-1.22(-1.83%)
Dec 02, 2015	67.51	67.81	66.69	66.80	3,031,426	-0.89(-1.32%)