Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2015	67.03	67.72	66.79	67.69	2,600,153	+1.11(+1.67%)
Nov 30, 2015	67.06	67.42	66.46	66.58	3,537,378	-0.42(-0.62%)
Nov 27, 2015	66.97	67.20	66.37	66.99	1,070,816	-0.03(-0.05%)
Nov 25, 2015	66.86	67.03	67.03	67.03	2,093,068	+0.35(+0.52%)
Nov 24, 2015	66.23	67.01	65.81	66.68	3,030,800	-0.16(-0.24%)
Nov 23, 2015	67.46	67.46	66.81	66.84	2,323,038	-0.54(-0.81%)
Nov 20, 2015	67.90	67.98	66.89	67.38	3,553,864	-0.10(-0.15%)
Nov 19, 2015	66.59	67.82	66.59	67.48	4,424,181	+1.09(+1.65%)
Nov 18, 2015	65.25	66.41	64.96	66.39	4,361,505	+1.63(+2.51%)
Nov 17, 2015	65.97	66.02	64.72	64.76	3,954,698	-1.30(-1.96%)
Nov 16, 2015	65.25	66.06	65.02	66.06	3,129,791	+0.79(+1.21%)
Nov 13, 2015	65.41	66.02	65.05	65.27	3,322,833	-0.35(-0.53%)
Nov 12, 2015	66.42	66.42	65.46	65.62	4,095,739	-1.26(-1.89%)
Nov 11, 2015	67.64	67.78	66.73	66.88	2,860,102	-0.43(-0.64%)
Nov 10, 2015	68.08	68.49	67.30	67.31	3,303,148	-0.91(-1.33%)
Nov 09, 2015	68.98	69.19	67.93	68.22	3,054,464	-0.82(-1.19%)
Nov 06, 2015	68.88	69.21	68.18	69.04	4,220,794	+1.59(+2.35%)
Nov 05, 2015	68.53	68.53	67.45	67.46	3,982,617	-0.51(-0.75%)
Nov 04, 2015	68.20	68.51	67.83	67.97	2,714,809	-0.28(-0.41%)
Nov 03, 2015	67.30	68.66	67.29	68.24	2,312,156	+0.56(+0.82%)