Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	64.89	64.90	63.77	63.95	4,017,182	-0.51(-0.79%)
Oct 28, 2016	64.65	64.85	63.87	64.45	4,377,264	-0.15(-0.23%)
Oct 27, 2016	65.38	65.52	64.17	64.60	3,118,501	-0.54(-0.84%)
Oct 26, 2016	63.46	65.78	63.00	65.15	5,479,360	+0.03(+0.05%)
Oct 25, 2016	65.02	65.44	64.78	65.11	5,085,171	-0.01(-0.01%)
Oct 24, 2016	65.14	65.40	64.97	65.12	3,598,175	+0.44(+0.68%)
Oct 21, 2016	63.76	64.86	63.65	64.68	4,570,606	+0.33(+0.51%)
Oct 20, 2016	63.70	64.98	63.36	64.35	5,213,652	+0.77(+1.21%)
Oct 19, 2016	62.27	63.69	62.23	63.58	3,876,023	+1.41(+2.26%)
Oct 18, 2016	62.74	62.81	61.89	62.17	3,613,675	+0.18(+0.29%)
Oct 17, 2016	62.11	62.49	61.96	61.99	4,515,581	+0.22(+0.35%)
Oct 14, 2016	61.93	62.36	61.52	61.78	3,326,054	+0.40(+0.65%)
Oct 13, 2016	61.61	61.92	60.89	61.38	5,586,011	-0.85(-1.37%)
Oct 12, 2016	62.01	62.55	61.96	62.23	2,584,370	-0.09(-0.14%)
Oct 11, 2016	63.26	63.43	62.05	62.32	2,610,696	-1.01(-1.60%)
Oct 10, 2016	63.57	63.82	63.25	63.33	2,038,021	+0.24(+0.38%)
Oct 07, 2016	63.17	63.66	62.78	63.09	3,120,572	+0.01(+0.01%)
Oct 06, 2016	63.59	63.69	62.52	63.08	3,777,449	-0.57(-0.90%)
Oct 05, 2016	63.06	63.97	63.06	63.65	3,619,676	+0.81(+1.29%)
Oct 04, 2016	62.58	63.25	62.41	62.84	4,745,426	+0.54(+0.87%)
Oct 03, 2016	61.84	62.77	61.80	62.30	4,115,646	+0.26(+0.42%)
Sep 30, 2016	61.21	62.35	61.00	62.04	3,700,000	+1.27(+2.09%)
Sep 29, 2016	61.85	62.18	60.02	60.77	3,664,101	-1.20(-1.94%)
Sep 28, 2016	61.99	62.26	61.16	61.97	2,883,859	-0.04(-0.07%)
Sep 27, 2016	60.87	62.04	60.59	62.01	2,784,480	+0.85(+1.40%)
Sep 26, 2016	61.52	61.88	60.97	61.16	3,560,818	-0.41(-0.66%)
Sep 23, 2016	61.96	62.40	61.54	61.56	3,588,752	-0.74(-1.19%)
Sep 22, 2016	61.98	62.37	61.89	62.30	3,810,343	+0.40(+0.64%)
Sep 21, 2016	61.12	61.99	60.95	61.91	4,719,894	+0.97(+1.59%)
Sep 20, 2016	61.71	61.92	60.78	60.94	2,911,887	-0.36(-0.59%)
Sep 19, 2016	60.94	61.60	60.82	61.30	3,654,248	+0.66(+1.10%)
Sep 16, 2016	60.92	60.98	60.27	60.64	3,722,412	-0.67(-1.10%)
Sep 15, 2016	60.87	61.42	60.19	61.31	3,586,513	+0.35(+0.57%)
Sep 14, 2016	61.41	61.59	60.70	60.97	3,214,982	-0.54(-0.88%)
Sep 13, 2016	61.76	62.15	60.92	61.51	4,057,123	-1.11(-1.77%)
Sep 12, 2016	61.42	62.85	60.84	62.62	3,808,016	+0.73(+1.19%)
Sep 09, 2016	62.20	62.49	61.85	61.88	4,705,567	-0.54(-0.87%)
Sep 08, 2016	61.86	62.55	61.74	62.42	3,110,101	+0.44(+0.71%)
Sep 07, 2016	60.98	62.01	60.84	61.98	2,921,399	+0.67(+1.10%)
Sep 06, 2016	61.85	61.89	60.92	61.31	2,965,738	-0.56(-0.91%)
Sep 02, 2016	61.53	61.87	61.87	61.87	2,834,694	+0.48(+0.79%)
Sep 01, 2016	61.84	62.26	60.61	61.39	6,454,068	-0.45(-0.73%)
Aug 31, 2016	60.79	61.94	60.79	61.84	7,097,043	+1.10(+1.81%)
Aug 30, 2016	60.14	60.98	60.14	60.74	3,579,204	+0.60(+1.01%)
Aug 29, 2016	59.70	60.50	59.50	60.14	3,491,181	+0.41(+0.68%)
Aug 26, 2016	59.59	60.15	59.38	59.73	2,537,943	+0.34(+0.57%)
Aug 25, 2016	59.03	59.68	58.96	59.39	2,005,966	+0.13(+0.22%)
Aug 24, 2016	59.47	59.88	59.13	59.26	2,345,350	-0.15(-0.25%)
Aug 23, 2016	59.53	59.87	59.41	59.41	2,163,086	+0.09(+0.16%)
Aug 22, 2016	59.19	59.43	58.80	59.32	2,174,661	+0.10(+0.18%)
Aug 19, 2016	58.76	59.32	58.72	59.21	2,864,025	+0.30(+0.51%)
Aug 18, 2016	58.98	59.23	58.82	58.91	2,829,543	-0.07(-0.12%)
Aug 17, 2016	59.16	59.30	58.70	58.98	3,253,866	-0.28(-0.48%)
Aug 16, 2016	58.96	59.55	58.90	59.26	3,076,793	+0.01(+0.01%)
Aug 15, 2016	58.75	59.51	58.75	59.26	3,174,578	+0.53(+0.90%)
Aug 12, 2016	58.27	58.78	58.02	58.73	2,430,179	+0.05(+0.09%)
Aug 11, 2016	57.90	58.75	57.70	58.68	3,080,176	+0.94(+1.63%)
Aug 10, 2016	58.50	58.58	57.53	57.74	2,719,047	-0.80(-1.37%)
Aug 09, 2016	58.84	58.90	58.35	58.54	2,076,660	-0.34(-0.57%)
Aug 08, 2016	58.93	59.44	58.69	58.88	2,025,981	+0.06(+0.10%)
Aug 05, 2016	57.95	59.03	57.95	58.81	4,279,377	+1.64(+2.87%)
Aug 04, 2016	57.19	57.56	57.07	57.17	2,544,352	+0.04(+0.08%)
Aug 03, 2016	56.79	57.50	56.66	57.13	4,619,170	+0.21(+0.38%)
Aug 02, 2016	57.43	57.59	56.66	56.92	5,136,160	-0.63(-1.09%)