Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		75.75	75.75	75.75	0	+0.11(+0.15%)
Dec 29, 2016	76.78	76.90	75.50	75.64	2,421,492	-0.94(-1.22%)
Dec 28, 2016	78.14	78.14	76.27	76.58	2,570,276	-1.36(-1.75%)
Dec 27, 2016	78.35	78.35	77.84	77.94	2,333,298	+0.07(+0.09%)
Dec 23, 2016		77.87	77.87	77.87	0	+0.43(+0.55%)
Dec 22, 2016	78.09	78.17	76.96	77.44	3,018,239	-1.09(-1.38%)
Dec 21, 2016	78.83	78.94	78.26	78.53	2,833,732	-0.16(-0.20%)
Dec 20, 2016	78.59	78.88	78.15	78.69	2,379,857	+0.50(+0.64%)
Dec 19, 2016	78.11	78.31	77.38	78.18	3,752,201	+0.32(+0.41%)
Dec 16, 2016	78.72	78.72	77.32	77.86	10,791,446	-0.60(-0.76%)
Dec 15, 2016	77.77	79.57	77.31	78.46	4,130,096	+1.22(+1.59%)
Dec 14, 2016	77.11	78.25	76.49	77.24	4,142,250	-0.43(-0.56%)
Dec 13, 2016	77.92	78.22	76.69	77.67	3,311,523	+0.03(+0.03%)
Dec 12, 2016	78.28	79.09	77.38	77.64	3,901,648	-0.89(-1.14%)
Dec 09, 2016	78.68	78.70	77.58	78.54	3,948,039	-0.14(-0.18%)
Dec 08, 2016	78.08	79.35	77.35	78.68	3,663,180	+0.89(+1.15%)
Dec 07, 2016	76.06	77.97	75.77	77.78	3,353,965	+1.51(+1.98%)
Dec 06, 2016	75.54	76.31	74.41	76.27	3,924,249	+0.98(+1.30%)
Dec 05, 2016	75.09	75.85	75.01	75.29	4,902,828	+0.62(+0.83%)
Dec 02, 2016	75.08	75.21	73.96	74.67	5,858,299	-0.53(-0.70%)