Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	64.88	64.89	63.76	63.94	4,017,696	-0.51(-0.79%)
Oct 28, 2016	64.64	64.84	63.86	64.45	4,377,825	-0.15(-0.23%)
Oct 27, 2016	65.37	65.51	64.16	64.59	3,118,900	-0.54(-0.84%)
Oct 26, 2016	63.45	65.77	63.00	65.14	5,480,062	+0.03(+0.05%)
Oct 25, 2016	65.02	65.44	64.77	65.10	5,085,822	-0.01(-0.01%)
Oct 24, 2016	65.13	65.40	64.96	65.11	3,598,635	+0.44(+0.68%)
Oct 21, 2016	63.75	64.85	63.64	64.67	4,571,191	+0.33(+0.51%)
Oct 20, 2016	63.70	64.97	63.35	64.34	5,214,319	+0.77(+1.21%)
Oct 19, 2016	62.26	63.68	62.23	63.57	3,876,519	+1.41(+2.26%)
Oct 18, 2016	62.74	62.81	61.88	62.17	3,614,138	+0.18(+0.29%)
Oct 17, 2016	62.10	62.49	61.95	61.99	4,516,159	+0.22(+0.35%)
Oct 14, 2016	61.92	62.35	61.51	61.77	3,326,479	+0.40(+0.65%)
Oct 13, 2016	61.61	61.91	60.88	61.37	5,586,726	-0.85(-1.37%)
Oct 12, 2016	62.00	62.55	61.95	62.23	2,584,701	-0.09(-0.14%)
Oct 11, 2016	63.25	63.42	62.04	62.31	2,611,030	-1.01(-1.60%)
Oct 10, 2016	63.56	63.81	63.25	63.32	2,038,282	+0.24(+0.38%)
Oct 07, 2016	63.16	63.65	62.77	63.08	3,120,972	+0.01(+0.01%)
Oct 06, 2016	63.58	63.69	62.51	63.07	3,777,932	-0.57(-0.90%)
Oct 05, 2016	63.05	63.96	63.05	63.64	3,620,140	+0.81(+1.29%)
Oct 04, 2016	62.57	63.24	62.40	62.83	4,746,033	+0.54(+0.87%)
Oct 03, 2016	61.83	62.76	61.80	62.29	4,116,173	+0.26(+0.42%)
Sep 30, 2016	61.20	62.34	60.99	62.03	3,700,474	+1.27(+2.09%)
Sep 29, 2016	61.85	62.18	60.01	60.76	3,664,571	-1.20(-1.94%)
Sep 28, 2016	61.99	62.25	61.15	61.96	2,884,228	-0.04(-0.07%)
Sep 27, 2016	60.86	62.03	60.58	62.00	2,784,837	+0.86(+1.40%)
Sep 26, 2016	61.51	61.87	60.97	61.15	3,561,274	-0.41(-0.66%)
Sep 23, 2016	61.95	62.39	61.53	61.55	3,589,211	-0.74(-1.19%)
Sep 22, 2016	61.98	62.37	61.88	62.30	3,810,830	+0.40(+0.64%)
Sep 21, 2016	61.11	61.99	60.94	61.90	4,720,498	+0.97(+1.59%)
Sep 20, 2016	61.70	61.92	60.78	60.93	2,912,260	-0.36(-0.59%)
Sep 19, 2016	60.93	61.60	60.81	61.29	3,654,716	+0.66(+1.10%)
Sep 16, 2016	60.91	60.97	60.26	60.63	3,722,888	-0.67(-1.10%)
Sep 15, 2016	60.86	61.41	60.18	61.30	3,586,972	+0.35(+0.57%)
Sep 14, 2016	61.40	61.58	60.69	60.96	3,215,393	-0.54(-0.88%)
Sep 13, 2016	61.75	62.14	60.91	61.50	4,057,642	-1.11(-1.77%)
Sep 12, 2016	61.42	62.84	60.83	62.61	3,808,504	+0.73(+1.19%)
Sep 09, 2016	62.19	62.48	61.84	61.87	4,706,170	-0.54(-0.87%)
Sep 08, 2016	61.86	62.55	61.73	62.42	3,110,499	+0.44(+0.71%)
Sep 07, 2016	60.97	62.00	60.83	61.98	2,921,773	+0.67(+1.10%)
Sep 06, 2016	61.84	61.88	60.91	61.30	2,966,117	-0.56(-0.91%)
Sep 02, 2016	61.52	61.86	61.86	61.86	2,835,056	+0.48(+0.79%)
Sep 01, 2016	61.83	62.25	60.60	61.38	6,454,894	-0.45(-0.73%)
Aug 31, 2016	60.78	61.93	60.78	61.83	7,097,952	+1.10(+1.81%)
Aug 30, 2016	60.13	60.97	60.13	60.73	3,579,662	+0.60(+1.01%)
Aug 29, 2016	59.70	60.50	59.49	60.13	3,491,628	+0.41(+0.68%)
Aug 26, 2016	59.58	60.14	59.37	59.72	2,538,268	+0.34(+0.57%)
Aug 25, 2016	59.02	59.67	58.95	59.39	2,006,223	+0.13(+0.22%)
Aug 24, 2016	59.46	59.87	59.12	59.26	2,345,651	-0.15(-0.25%)
Aug 23, 2016	59.52	59.86	59.40	59.40	2,163,363	+0.09(+0.16%)
Aug 22, 2016	59.18	59.42	58.79	59.31	2,174,939	+0.10(+0.17%)
Aug 19, 2016	58.76	59.31	58.71	59.20	2,864,391	+0.30(+0.51%)
Aug 18, 2016	58.97	59.22	58.82	58.90	2,829,906	-0.07(-0.12%)
Aug 17, 2016	59.15	59.29	58.69	58.97	3,254,283	-0.29(-0.48%)
Aug 16, 2016	58.95	59.55	58.89	59.26	3,077,187	+0.01(+0.01%)
Aug 15, 2016	58.74	59.51	58.74	59.25	3,174,984	+0.53(+0.90%)
Aug 12, 2016	58.26	58.77	58.01	58.72	2,430,491	+0.05(+0.09%)
Aug 11, 2016	57.89	58.74	57.69	58.67	3,080,570	+0.94(+1.63%)
Aug 10, 2016	58.50	58.57	57.53	57.73	2,719,395	-0.80(-1.37%)
Aug 09, 2016	58.83	58.89	58.34	58.53	2,076,926	-0.34(-0.57%)
Aug 08, 2016	58.92	59.43	58.68	58.87	2,026,241	+0.06(+0.10%)
Aug 05, 2016	57.94	59.02	57.94	58.81	4,279,925	+1.64(+2.87%)
Aug 04, 2016	57.18	57.56	57.06	57.17	2,544,678	+0.04(+0.08%)
Aug 03, 2016	56.78	57.49	56.65	57.12	4,619,761	+0.21(+0.38%)
Aug 02, 2016	57.42	57.59	56.65	56.91	5,136,817	-0.63(-1.09%)