Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	72.76	73.40	72.35	72.97	4,377,152	+1.25(+1.74%)
Nov 29, 2016	72.43	72.55	71.59	71.72	2,582,862	-0.56(-0.77%)
Nov 28, 2016	72.86	73.41	72.15	72.28	3,890,177	-1.15(-1.57%)
Nov 25, 2016	73.16	73.63	72.89	73.43	1,822,684	-0.04(-0.06%)
Nov 23, 2016		73.48	73.48	73.48	0	+1.76(+2.46%)
Nov 22, 2016	72.42	72.83	71.58	71.71	4,380,442	-0.54(-0.75%)
Nov 21, 2016	71.84	72.37	71.26	72.25	3,588,660	+1.04(+1.46%)
Nov 18, 2016	70.67	71.54	70.39	71.21	2,656,240	+0.39(+0.55%)
Nov 17, 2016	69.68	70.82	68.87	70.82	3,539,070	+1.16(+1.67%)
Nov 16, 2016	69.79	70.33	68.98	69.66	4,273,387	-1.68(-2.35%)
Nov 15, 2016	71.44	71.80	69.35	71.33	7,188,010	-1.40(-1.92%)
Nov 14, 2016	70.32	72.78	70.29	72.73	6,341,749	+2.41(+3.42%)
Nov 11, 2016	68.38	70.55	68.36	70.32	5,314,706	+1.53(+2.22%)
Nov 10, 2016	66.57	69.20	66.57	68.80	8,414,103	+2.54(+3.84%)
Nov 09, 2016	63.95	66.56	63.60	66.25	15,267,429	+3.35(+5.33%)
Nov 08, 2016	63.81	63.81	62.43	62.90	7,663,683	-1.73(-2.67%)
Nov 07, 2016	64.14	64.77	64.14	64.63	4,778,522	+1.50(+2.38%)
Nov 04, 2016	62.52	63.63	62.10	63.13	4,222,929	+0.67(+1.08%)
Nov 03, 2016	62.87	63.26	62.30	62.45	6,546,591	-0.25(-0.40%)
Nov 02, 2016	63.11	63.33	62.34	62.70	4,669,385	-0.54(-0.85%)
Nov 01, 2016	64.27	64.34	62.54	63.24	4,594,238	-0.70(-1.09%)
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%)