Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	75.60	76.10	75.26	75.59	3,051,603	-0.42(-0.55%)
Mar 30, 2017	73.99	76.12	73.73	76.01	4,679,191	+2.15(+2.91%)
Mar 29, 2017	74.05	74.31	73.30	73.87	2,852,713	+0.44(+0.61%)
Mar 28, 2017	71.54	73.82	71.44	73.42	4,343,985	+1.78(+2.48%)
Mar 27, 2017	71.47	72.29	70.94	71.64	4,908,975	-1.46(-1.99%)
Mar 24, 2017	73.26	73.73	72.56	73.10	2,253,877	+0.02(+0.02%)
Mar 23, 2017	72.92	74.20	72.60	73.08	3,062,289	+0.09(+0.12%)
Mar 22, 2017	72.47	73.66	71.66	72.99	3,592,402	+0.03(+0.04%)
Mar 21, 2017	75.98	75.98	72.70	72.97	5,226,444	-2.73(-3.61%)
Mar 20, 2017	76.86	76.96	75.52	75.70	3,212,159	-1.26(-1.64%)
Mar 17, 2017	78.88	79.12	76.77	76.96	3,884,293	-1.73(-2.19%)
Mar 16, 2017	78.84	79.46	78.47	78.69	2,042,713	+0.25(+0.32%)
Mar 15, 2017	79.39	80.22	77.75	78.44	3,644,347	-1.60(-1.99%)
Mar 14, 2017	79.69	80.06	79.19	80.03	1,984,202	-0.03(-0.04%)
Mar 13, 2017	80.43	80.58	79.95	80.07	2,098,170	-0.35(-0.43%)
Mar 10, 2017	80.97	81.12	79.88	80.42	1,884,988	+0.07(+0.09%)
Mar 09, 2017	80.92	81.43	80.12	80.35	1,895,604	-0.25(-0.31%)
Mar 08, 2017	82.01	82.37	80.50	80.60	2,325,531	-0.37(-0.45%)
Mar 07, 2017	81.18	81.42	80.67	80.97	1,881,616	-0.16(-0.19%)
Mar 06, 2017	81.56	81.72	80.99	81.12	2,220,293	-0.82(-1.00%)
Mar 03, 2017	82.16	82.55	81.41	81.94	2,913,752	-0.34(-0.41%)
Mar 02, 2017	83.92	84.02	82.24	82.28	1,863,902	-1.56(-1.86%)
Mar 01, 2017	82.87	84.54	82.78	83.85	3,883,925	+1.97(+2.41%)
Feb 28, 2017	81.16	81.94	81.12	81.87	3,579,455	+0.17(+0.21%)
Feb 27, 2017	80.59	81.75	80.30	81.70	1,983,679	+0.92(+1.13%)
Feb 24, 2017	80.71	80.95	80.05	80.78	2,582,025	-0.70(-0.86%)
Feb 23, 2017	81.34	81.58	81.03	81.48	2,454,628	+0.45(+0.56%)
Feb 22, 2017	80.62	81.33	80.33	81.03	2,088,016	+0.03(+0.04%)
Feb 21, 2017	79.99	81.62	79.91	80.99	4,385,219	+0.91(+1.13%)
Feb 17, 2017		80.09	80.09	80.09	0	+1.13(+1.44%)
Feb 16, 2017	79.36	79.60	78.35	78.95	2,064,708	-0.37(-0.46%)
Feb 15, 2017	78.93	79.69	78.16	79.32	2,634,081	+0.65(+0.83%)
Feb 14, 2017	77.64	78.95	77.37	78.66	2,462,705	+1.00(+1.29%)
Feb 13, 2017	77.43	78.14	77.38	77.66	2,053,509	+0.55(+0.71%)
Feb 10, 2017	77.54	77.54	76.84	77.11	1,854,102	-0.12(-0.16%)
Feb 09, 2017	76.01	77.37	75.99	77.23	2,074,112	+1.22(+1.61%)
Feb 08, 2017	76.06	76.33	75.59	76.01	2,363,845	-0.49(-0.65%)
Feb 07, 2017	76.50	76.78	75.72	76.51	4,046,972	+0.43(+0.56%)
Feb 06, 2017	75.85	76.76	75.70	76.08	1,647,552	-0.26(-0.34%)
Feb 03, 2017	76.36	76.48	75.25	76.34	3,329,692	+1.37(+1.83%)
Feb 02, 2017	75.32	75.54	74.54	74.97	2,473,364	-1.02(-1.34%)
Feb 01, 2017	76.50	77.24	75.74	75.99	2,605,818	+0.10(+0.14%)
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%)