Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	53.53	54.49	52.68	54.47	7,450,423	+1.36(+2.57%)
Jun 29, 2016	51.95	53.15	51.67	53.10	5,212,472	+1.94(+3.79%)
Jun 28, 2016	50.81	51.26	50.31	51.17	7,614,734	+1.30(+2.60%)
Jun 27, 2016	52.18	52.18	49.76	49.87	10,438,973	-3.20(-6.03%)
Jun 24, 2016	53.64	55.13	52.96	53.07	9,462,429	-3.19(-5.67%)
Jun 23, 2016	55.55	56.30	55.37	56.26	3,437,035	+1.43(+2.61%)
Jun 22, 2016	55.15	55.61	54.79	54.83	3,113,486	-0.27(-0.50%)
Jun 21, 2016	55.68	55.74	54.50	55.10	5,242,328	-0.03(-0.05%)
Jun 20, 2016	56.42	56.56	55.03	55.13	6,016,843	+0.08(+0.14%)
Jun 17, 2016	55.14	55.57	54.73	55.05	7,218,981	-0.05(-0.09%)
Jun 16, 2016	54.97	55.27	53.80	55.10	6,175,468	-0.33(-0.60%)
Jun 15, 2016	56.11	56.80	55.29	55.44	11,066,407	+0.18(+0.33%)
Jun 14, 2016	58.76	58.76	54.68	55.26	17,422,912	-3.92(-6.62%)
Jun 13, 2016	59.57	60.39	59.14	59.18	2,908,321	-0.89(-1.48%)
Jun 10, 2016	60.29	60.51	59.85	60.07	2,921,957	-0.71(-1.17%)
Jun 09, 2016	61.28	61.29	60.15	60.78	3,206,395	-1.05(-1.71%)
Jun 08, 2016	61.53	62.23	61.26	61.84	3,720,086	-0.21(-0.35%)
Jun 07, 2016	62.61	62.66	62.02	62.05	2,623,150	-0.43(-0.69%)
Jun 06, 2016	61.46	62.89	61.23	62.48	2,824,835	+1.07(+1.75%)
Jun 03, 2016	61.99	62.08	60.44	61.41	4,055,738	-1.53(-2.43%)
Jun 02, 2016	62.77	62.93	62.28	62.93	1,744,590	+0.14(+0.22%)
Jun 01, 2016	62.19	62.88	61.61	62.80	1,859,095	-0.02(-0.03%)
May 31, 2016	63.63	63.76	62.46	62.81	2,755,762	-0.51(-0.80%)
May 27, 2016	62.50	63.32	63.32	63.32	3,277,982	+1.09(+1.75%)
May 26, 2016	62.63	62.74	61.98	62.23	1,915,099	-0.61(-0.97%)
May 25, 2016	61.78	63.06	61.62	62.84	3,226,436	+1.41(+2.30%)
May 24, 2016	60.81	61.62	59.69	61.42	2,385,627	+0.83(+1.37%)
May 23, 2016	60.74	61.31	60.39	60.59	2,203,570	-0.24(-0.39%)
May 20, 2016	60.69	61.38	60.43	60.83	2,393,847	+0.34(+0.57%)
May 19, 2016	60.36	61.57	59.93	60.49	4,035,205	-0.39(-0.63%)
May 18, 2016	59.03	60.90	58.88	60.87	5,059,503	+1.84(+3.12%)
May 17, 2016	59.07	59.75	58.67	59.03	3,123,734	-0.39(-0.65%)
May 16, 2016	58.77	59.74	58.64	59.42	3,123,329	+0.49(+0.83%)
May 13, 2016	59.31	60.00	58.60	58.93	2,868,003	-0.56(-0.94%)
May 12, 2016	60.18	60.66	59.04	59.49	2,460,133	-0.51(-0.84%)
May 11, 2016	60.40	60.93	59.99	59.99	2,828,376	-0.67(-1.11%)
May 10, 2016	59.70	60.78	59.66	60.66	3,108,779	+1.31(+2.21%)
May 09, 2016	59.96	60.01	59.05	59.35	3,270,415	+0.18(+0.30%)
May 06, 2016	58.67	59.21	58.35	59.17	4,037,046	+0.23(+0.39%)
May 05, 2016	59.63	59.97	58.50	58.94	6,268,409	-0.48(-0.80%)
May 04, 2016	60.68	60.69	59.07	59.42	4,758,083	-1.95(-3.18%)
May 03, 2016	61.88	62.00	60.92	61.37	2,561,527	-1.37(-2.19%)
May 02, 2016	62.14	62.87	61.40	62.75	3,191,433	+1.01(+1.64%)
Apr 29, 2016	62.24	62.50	61.29	61.73	3,478,748	-0.84(-1.34%)
Apr 28, 2016	62.73	63.33	62.24	62.57	3,098,013	-0.80(-1.26%)
Apr 27, 2016	62.36	63.53	62.10	63.37	7,491,785	-1.41(-2.17%)
Apr 26, 2016	63.98	64.81	63.64	64.78	3,149,866	+0.83(+1.29%)
Apr 25, 2016	64.02	64.36	63.51	63.95	2,905,868	-0.49(-0.75%)
Apr 22, 2016	63.53	64.58	63.51	64.43	2,090,826	+0.71(+1.11%)
Apr 21, 2016	64.17	65.07	63.69	63.73	3,473,430	-0.60(-0.93%)
Apr 20, 2016	62.55	64.43	62.52	64.32	5,771,290	+2.24(+3.61%)
Apr 19, 2016	61.36	62.16	60.94	62.08	2,754,746	+0.97(+1.59%)
Apr 18, 2016	60.45	61.31	60.16	61.11	2,070,225	+0.27(+0.45%)
Apr 15, 2016	61.16	61.58	60.59	60.84	3,356,799	-0.11(-0.18%)
Apr 14, 2016	60.26	61.55	60.10	60.95	3,367,258	+0.54(+0.89%)
Apr 13, 2016	58.84	60.43	58.82	60.41	3,947,328	+2.16(+3.70%)
Apr 12, 2016	57.60	58.38	57.48	58.25	3,356,162	+0.95(+1.65%)
Apr 11, 2016	56.99	57.73	56.90	57.31	4,252,384	+0.45(+0.79%)
Apr 08, 2016	57.16	57.75	56.63	56.85	2,650,026	+0.08(+0.14%)
Apr 07, 2016	57.70	57.97	56.37	56.78	3,333,820	-1.44(-2.48%)
Apr 06, 2016	58.00	58.35	57.31	58.22	3,771,149	-0.22(-0.38%)
Apr 05, 2016	58.07	58.80	57.81	58.44	4,051,817	-1.11(-1.86%)
Apr 04, 2016	60.20	60.45	59.45	59.55	1,896,727	-0.83(-1.37%)