Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	76.65	76.98	75.27	75.88	3,317,236	-1.23(-1.60%)
Jan 30, 2017	77.41	77.41	75.92	77.11	4,077,545	-0.30(-0.38%)
Jan 27, 2017	78.11	78.15	77.22	77.41	2,528,073	-0.49(-0.62%)
Jan 26, 2017	76.85	77.91	76.26	77.90	3,460,436	+1.15(+1.50%)
Jan 25, 2017	76.26	77.13	75.65	76.74	6,108,481	-0.30(-0.39%)
Jan 24, 2017	75.99	77.40	75.53	77.05	3,120,103	+1.62(+2.14%)
Jan 23, 2017	75.59	76.22	75.12	75.43	3,248,836	-0.41(-0.54%)
Jan 20, 2017	75.30	76.41	75.27	75.84	1,940,022	+0.54(+0.71%)
Jan 19, 2017	75.86	76.06	74.97	75.30	1,954,039	-0.49(-0.64%)
Jan 18, 2017	75.49	75.82	74.48	75.79	1,965,140	+0.79(+1.05%)
Jan 17, 2017	76.59	76.59	74.72	75.00	2,522,590	-2.15(-2.79%)
Jan 13, 2017		77.15	77.15	77.15	0	+0.83(+1.09%)
Jan 12, 2017	77.04	77.15	75.35	76.32	2,378,044	-1.09(-1.40%)
Jan 11, 2017	77.27	77.50	76.42	77.40	2,170,937	+0.14(+0.18%)
Jan 10, 2017	76.25	77.60	75.93	77.26	3,617,584	+1.34(+1.76%)
Jan 09, 2017	76.60	76.76	75.89	75.93	2,444,709	-1.01(-1.31%)
Jan 06, 2017	77.08	77.44	76.49	76.93	2,068,865	+0.19(+0.25%)
Jan 05, 2017	78.01	78.09	76.06	76.74	2,561,221	-1.67(-2.13%)
Jan 04, 2017	77.39	78.82	77.39	78.41	3,029,901	+1.24(+1.61%)
Jan 03, 2017	76.89	77.80	76.23	77.17	3,963,124	+1.42(+1.87%)
Dec 30, 2016		75.75	75.75	75.75	0	+0.11(+0.15%)
Dec 29, 2016	76.78	76.90	75.50	75.64	2,421,492	-0.94(-1.22%)
Dec 28, 2016	78.14	78.14	76.27	76.58	2,570,276	-1.36(-1.75%)
Dec 27, 2016	78.35	78.35	77.84	77.94	2,333,298	+0.07(+0.09%)
Dec 23, 2016		77.87	77.87	77.87	0	+0.43(+0.55%)
Dec 22, 2016	78.09	78.17	76.96	77.44	3,018,239	-1.09(-1.38%)
Dec 21, 2016	78.83	78.94	78.26	78.53	2,833,732	-0.16(-0.20%)
Dec 20, 2016	78.59	78.88	78.15	78.69	2,379,857	+0.50(+0.64%)
Dec 19, 2016	78.11	78.31	77.38	78.18	3,752,201	+0.32(+0.41%)
Dec 16, 2016	78.72	78.72	77.32	77.86	10,791,446	-0.60(-0.76%)
Dec 15, 2016	77.77	79.57	77.31	78.46	4,130,096	+1.22(+1.59%)
Dec 14, 2016	77.11	78.25	76.49	77.24	4,142,250	-0.43(-0.56%)
Dec 13, 2016	77.92	78.22	76.69	77.67	3,311,523	+0.03(+0.03%)
Dec 12, 2016	78.28	79.09	77.38	77.64	3,901,648	-0.89(-1.14%)
Dec 09, 2016	78.68	78.70	77.58	78.54	3,948,039	-0.14(-0.18%)
Dec 08, 2016	78.08	79.35	77.35	78.68	3,663,180	+0.89(+1.15%)
Dec 07, 2016	76.06	77.97	75.77	77.78	3,353,965	+1.51(+1.98%)
Dec 06, 2016	75.54	76.31	74.41	76.27	3,924,249	+0.98(+1.30%)
Dec 05, 2016	75.09	75.85	75.01	75.29	4,902,828	+0.62(+0.83%)
Dec 02, 2016	75.08	75.21	73.96	74.67	5,858,299	-0.53(-0.70%)
Dec 01, 2016	73.33	75.34	73.09	75.20	6,077,150	+2.23(+3.06%)
Nov 30, 2016	72.76	73.40	72.35	72.97	4,377,152	+1.25(+1.74%)
Nov 29, 2016	72.43	72.55	71.59	71.72	2,582,862	-0.56(-0.77%)
Nov 28, 2016	72.86	73.41	72.15	72.28	3,890,177	-1.15(-1.57%)
Nov 25, 2016	73.16	73.63	72.89	73.43	1,822,684	-0.04(-0.06%)
Nov 23, 2016		73.48	73.48	73.48	0	+1.76(+2.46%)
Nov 22, 2016	72.42	72.83	71.58	71.71	4,380,442	-0.54(-0.75%)
Nov 21, 2016	71.84	72.37	71.26	72.25	3,588,660	+1.04(+1.46%)
Nov 18, 2016	70.67	71.54	70.39	71.21	2,656,240	+0.39(+0.55%)
Nov 17, 2016	69.68	70.82	68.87	70.82	3,539,070	+1.16(+1.67%)
Nov 16, 2016	69.79	70.33	68.98	69.66	4,273,387	-1.68(-2.35%)
Nov 15, 2016	71.44	71.80	69.35	71.33	7,188,010	-1.40(-1.92%)
Nov 14, 2016	70.32	72.78	70.29	72.73	6,341,749	+2.41(+3.42%)
Nov 11, 2016	68.38	70.55	68.36	70.32	5,314,706	+1.53(+2.22%)
Nov 10, 2016	66.57	69.20	66.57	68.80	8,414,103	+2.54(+3.84%)
Nov 09, 2016	63.95	66.56	63.60	66.25	15,267,429	+3.35(+5.33%)
Nov 08, 2016	63.81	63.81	62.43	62.90	7,663,683	-1.73(-2.67%)
Nov 07, 2016	64.14	64.77	64.14	64.63	4,778,522	+1.50(+2.38%)
Nov 04, 2016	62.52	63.63	62.10	63.13	4,222,929	+0.67(+1.08%)
Nov 03, 2016	62.87	63.26	62.30	62.45	6,546,591	-0.25(-0.40%)
Nov 02, 2016	63.11	63.33	62.34	62.70	4,669,385	-0.54(-0.85%)