Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	63.69	63.83	62.52	62.87	2,753,087	-0.51(-0.80%)
May 27, 2016	62.56	63.38	63.38	63.38	3,274,799	+1.09(+1.75%)
May 26, 2016	62.69	62.81	62.04	62.29	1,913,240	-0.61(-0.97%)
May 25, 2016	61.84	63.12	61.68	62.90	3,223,304	+1.42(+2.30%)
May 24, 2016	60.87	61.68	59.75	61.48	2,383,311	+0.83(+1.37%)
May 23, 2016	60.80	61.37	60.45	60.65	2,201,431	-0.24(-0.39%)
May 20, 2016	60.74	61.44	60.49	60.89	2,391,522	+0.34(+0.57%)
May 19, 2016	60.42	61.63	59.99	60.55	4,031,287	-0.39(-0.63%)
May 18, 2016	59.09	60.96	58.94	60.93	5,054,591	+1.85(+3.12%)
May 17, 2016	59.13	59.81	58.73	59.09	3,120,701	-0.39(-0.65%)
May 16, 2016	58.83	59.80	58.70	59.47	3,120,297	+0.49(+0.83%)
May 13, 2016	59.36	60.06	58.65	58.99	2,865,218	-0.56(-0.94%)
May 12, 2016	60.24	60.72	59.10	59.54	2,457,744	-0.51(-0.84%)
May 11, 2016	60.46	60.99	60.05	60.05	2,825,630	-0.67(-1.11%)
May 10, 2016	59.76	60.84	59.72	60.72	3,105,760	+1.31(+2.21%)
May 09, 2016	60.02	60.07	59.11	59.41	3,267,240	+0.18(+0.30%)
May 06, 2016	58.73	59.26	58.41	59.23	4,033,126	+0.23(+0.39%)
May 05, 2016	59.69	60.03	58.56	59.00	6,262,323	-0.48(-0.80%)
May 04, 2016	60.74	60.75	59.13	59.48	4,753,463	-1.95(-3.18%)
May 03, 2016	61.94	62.06	60.98	61.43	2,559,040	-1.37(-2.19%)
May 02, 2016	62.20	62.93	61.46	62.81	3,188,335	+1.02(+1.64%)
Apr 29, 2016	62.30	62.56	61.35	61.79	3,475,370	-0.84(-1.34%)
Apr 28, 2016	62.79	63.39	62.30	62.63	3,095,005	-0.80(-1.27%)
Apr 27, 2016	62.42	63.59	62.16	63.43	7,484,511	-1.41(-2.17%)
Apr 26, 2016	64.04	64.87	63.70	64.84	3,146,807	+0.83(+1.29%)
Apr 25, 2016	64.09	64.42	63.57	64.01	2,903,047	-0.49(-0.75%)
Apr 22, 2016	63.59	64.64	63.57	64.50	2,088,796	+0.71(+1.11%)
Apr 21, 2016	64.23	65.13	63.75	63.79	3,470,057	-0.60(-0.93%)
Apr 20, 2016	62.61	64.49	62.58	64.39	5,765,686	+2.24(+3.61%)
Apr 19, 2016	61.42	62.22	61.00	62.14	2,752,072	+0.97(+1.59%)
Apr 18, 2016	60.51	61.37	60.22	61.17	2,068,215	+0.27(+0.45%)
Apr 15, 2016	61.22	61.64	60.65	60.89	3,353,539	-0.11(-0.18%)
Apr 14, 2016	60.31	61.61	60.16	61.01	3,363,988	+0.54(+0.89%)
Apr 13, 2016	58.90	60.49	58.88	60.47	3,943,495	+2.16(+3.70%)
Apr 12, 2016	57.66	58.44	57.54	58.31	3,352,903	+0.95(+1.65%)
Apr 11, 2016	57.05	57.79	56.96	57.36	4,248,255	+0.45(+0.79%)
Apr 08, 2016	57.22	57.80	56.69	56.91	2,647,453	+0.08(+0.14%)
Apr 07, 2016	57.75	58.03	56.42	56.83	3,330,583	-1.44(-2.48%)
Apr 06, 2016	58.05	58.40	57.36	58.27	3,767,487	-0.22(-0.38%)
Apr 05, 2016	58.13	58.85	57.86	58.50	4,047,882	-1.11(-1.86%)
Apr 04, 2016	60.25	60.51	59.51	59.61	1,894,886	-0.83(-1.37%)
Apr 01, 2016	59.52	60.58	59.12	60.43	3,391,431	+1.27(+2.15%)
Mar 31, 2016	59.03	59.57	58.88	59.16	3,775,491	+0.14(+0.23%)
Mar 30, 2016	59.15	59.75	58.93	59.03	2,401,832	+0.26(+0.44%)
Mar 29, 2016	58.75	58.86	57.69	58.77	5,168,435	-0.30(-0.51%)
Mar 28, 2016	59.59	59.73	58.86	59.07	2,208,403	-0.48(-0.80%)
Mar 24, 2016	59.27	59.55	59.55	59.55	2,448,617	-0.38(-0.64%)
Mar 23, 2016	60.19	60.41	59.75	59.93	3,050,477	-0.21(-0.35%)
Mar 22, 2016	59.99	60.42	59.71	60.14	2,231,670	-0.30(-0.49%)
Mar 21, 2016	60.02	60.94	59.82	60.44	2,789,438	+0.20(+0.34%)
Mar 18, 2016	59.60	60.71	59.35	60.24	5,962,912	+0.91(+1.54%)
Mar 17, 2016	58.94	59.80	58.55	59.32	4,765,237	+0.10(+0.17%)
Mar 16, 2016	59.08	59.82	58.77	59.22	3,835,736	+0.05(+0.09%)
Mar 15, 2016	59.14	59.17	58.31	59.17	3,978,125	-0.52(-0.87%)
Mar 14, 2016	60.42	60.61	59.52	59.69	2,987,914	-0.94(-1.55%)
Mar 11, 2016	59.91	60.71	59.76	60.63	2,762,495	+1.54(+2.60%)
Mar 10, 2016	59.05	59.75	58.15	59.09	2,525,307	+0.45(+0.77%)
Mar 09, 2016	58.93	59.15	58.26	58.64	2,938,644	+0.18(+0.31%)
Mar 08, 2016	58.77	59.04	58.05	58.46	3,179,265	-0.88(-1.48%)
Mar 07, 2016	58.85	59.43	58.71	59.34	2,346,226	-0.06(-0.10%)
Mar 04, 2016	59.59	60.07	58.86	59.40	3,443,533	-0.06(-0.10%)
Mar 03, 2016	58.87	59.46	58.63	59.46	2,863,887	+0.44(+0.75%)
Mar 02, 2016	58.06	59.02	57.82	59.02	2,808,042	+0.98(+1.69%)