Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	63.50	63.04	63.04	63.04	1,971,792	-0.90(-1.41%)
Dec 30, 2015	64.30	64.45	63.90	63.94	1,619,716	-0.51(-0.79%)
Dec 29, 2015	64.28	64.62	63.92	64.45	1,725,182	+0.56(+0.87%)
Dec 28, 2015	63.89	64.12	63.13	63.89	1,797,415	-0.32(-0.50%)
Dec 24, 2015	64.35	64.21	64.21	64.21	928,245	-0.15(-0.23%)
Dec 23, 2015	63.90	64.56	63.72	64.36	2,703,405	+0.80(+1.26%)
Dec 22, 2015	63.42	63.76	62.10	63.55	3,855,551	+0.17(+0.26%)
Dec 21, 2015	63.79	64.19	62.84	63.39	2,866,288	+0.10(+0.15%)
Dec 18, 2015	64.56	64.56	63.16	63.29	5,836,646	-1.67(-2.57%)
Dec 17, 2015	66.86	67.02	64.87	64.96	3,309,326	-1.73(-2.59%)
Dec 16, 2015	66.54	66.86	64.98	66.69	4,780,242	+0.86(+1.31%)
Dec 15, 2015	64.86	65.96	64.70	65.83	3,479,925	+1.80(+2.81%)
Dec 14, 2015	64.46	65.22	63.31	64.03	3,948,395	-0.32(-0.50%)
Dec 11, 2015	64.88	65.11	64.02	64.35	3,338,107	-1.69(-2.55%)
Dec 10, 2015	65.84	66.77	65.66	66.04	2,780,852	+0.17(+0.25%)
Dec 09, 2015	66.70	67.46	65.40	65.87	4,027,624	-1.26(-1.87%)
Dec 08, 2015	67.64	67.89	66.85	67.13	3,011,877	-1.28(-1.88%)
Dec 07, 2015	68.76	69.05	67.97	68.41	2,590,600	-0.91(-1.31%)
Dec 04, 2015	68.04	69.49	67.60	69.32	3,051,977	+1.78(+2.64%)
Dec 03, 2015	69.08	69.08	67.29	67.54	3,475,833	-1.26(-1.83%)
Dec 02, 2015	69.53	69.83	68.69	68.80	2,943,339	-0.92(-1.32%)
Dec 01, 2015	69.03	69.75	68.79	69.71	2,524,598	+1.14(+1.67%)
Nov 30, 2015	69.07	69.43	68.45	68.57	3,434,589	-0.43(-0.62%)
Nov 27, 2015	68.98	69.21	68.36	69.00	1,039,700	-0.03(-0.05%)
Nov 25, 2015	68.87	69.03	69.03	69.03	2,032,247	+0.36(+0.52%)
Nov 24, 2015	68.21	69.01	67.78	68.67	2,942,731	-0.17(-0.24%)
Nov 23, 2015	69.48	69.48	68.81	68.84	2,255,535	-0.56(-0.81%)
Nov 20, 2015	69.93	70.02	68.89	69.40	3,450,596	-0.10(-0.15%)
Nov 19, 2015	68.59	69.85	68.59	69.50	4,295,623	+1.13(+1.65%)
Nov 18, 2015	67.21	68.39	66.90	68.38	4,234,769	+1.68(+2.51%)
Nov 17, 2015	67.95	67.99	66.66	66.70	3,839,783	-1.34(-1.96%)
Nov 16, 2015	67.21	68.04	66.97	68.04	3,038,845	+0.81(+1.21%)
Nov 13, 2015	67.37	68.00	67.00	67.22	3,226,278	-0.36(-0.53%)
Nov 12, 2015	68.41	68.41	67.42	67.58	3,976,725	-1.30(-1.89%)
Nov 11, 2015	69.66	69.81	68.73	68.88	2,776,993	-0.45(-0.64%)
Nov 10, 2015	70.11	70.54	69.32	69.33	3,207,165	-0.93(-1.33%)
Nov 09, 2015	71.04	71.26	69.97	70.26	2,965,708	-0.85(-1.19%)
Nov 06, 2015	70.94	71.28	70.22	71.11	4,098,146	+1.63(+2.35%)
Nov 05, 2015	70.59	70.59	69.47	69.48	3,866,890	-0.52(-0.75%)
Nov 04, 2015	70.24	70.56	69.86	70.00	2,635,923	-0.29(-0.41%)
Nov 03, 2015	69.31	70.71	69.31	70.29	2,244,970	+0.57(+0.82%)
Nov 02, 2015	68.97	69.96	68.84	69.71	2,625,493	+1.15(+1.67%)
Oct 30, 2015	70.00	70.15	68.50	68.57	3,114,908	-1.13(-1.62%)
Oct 29, 2015	70.29	70.75	69.46	69.70	2,315,060	-0.82(-1.16%)
Oct 28, 2015	68.95	70.56	68.83	70.51	2,605,481	+1.57(+2.28%)
Oct 27, 2015	68.72	69.17	68.60	68.94	2,250,001	-0.28(-0.40%)
Oct 26, 2015	69.97	70.33	69.06	69.22	3,546,337	-1.28(-1.81%)
Oct 23, 2015	67.23	70.75	67.07	70.50	7,549,397	+5.37(+8.25%)
Oct 22, 2015	64.12	66.38	64.12	65.13	4,872,156	+1.10(+1.71%)
Oct 21, 2015	65.19	65.44	63.97	64.03	3,723,760	-0.78(-1.21%)
Oct 20, 2015	64.78	65.32	64.67	64.81	2,501,086	-0.05(-0.08%)
Oct 19, 2015	64.43	65.07	64.28	64.86	2,795,507	-0.03(-0.04%)
Oct 16, 2015	65.13	65.25	64.45	64.89	3,123,299	+0.13(+0.20%)
Oct 15, 2015	63.60	64.78	63.12	64.76	2,985,441	+1.70(+2.70%)
Oct 14, 2015	64.31	64.34	62.86	63.06	3,782,819	-1.20(-1.87%)
Oct 13, 2015	64.37	64.80	63.99	64.26	2,693,651	-0.27(-0.42%)
Oct 12, 2015	64.87	65.07	64.31	64.53	1,990,594	-0.17(-0.27%)
Oct 09, 2015	65.48	65.79	64.52	64.70	2,542,509	-0.52(-0.80%)
Oct 08, 2015	64.79	65.40	64.20	65.22	2,787,108	+0.08(+0.12%)
Oct 07, 2015	65.77	66.19	64.88	65.14	2,693,202	-0.23(-0.35%)
Oct 06, 2015	65.09	65.78	64.89	65.37	2,688,755	-0.07(-0.11%)
Oct 05, 2015	63.75	65.73	63.75	65.44	2,921,324	+2.11(+3.33%)
Oct 02, 2015	61.88	63.33	61.00	63.33	3,593,138	-0.06(-0.10%)