Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		75.76	75.76	75.76	0	+0.11(+0.15%)
Dec 29, 2016	76.79	76.91	75.51	75.65	2,421,182	-0.94(-1.22%)
Dec 28, 2016	78.15	78.15	76.28	76.59	2,569,947	-1.36(-1.75%)
Dec 27, 2016	78.36	78.36	77.85	77.95	2,332,999	+0.07(+0.09%)
Dec 23, 2016		77.88	77.88	77.88	0	+0.43(+0.55%)
Dec 22, 2016	78.10	78.18	76.97	77.45	3,017,853	-1.09(-1.38%)
Dec 21, 2016	78.84	78.95	78.27	78.54	2,833,370	-0.16(-0.20%)
Dec 20, 2016	78.60	78.89	78.16	78.70	2,379,553	+0.50(+0.64%)
Dec 19, 2016	78.12	78.32	77.39	78.19	3,751,721	+0.32(+0.41%)
Dec 16, 2016	78.73	78.73	77.33	77.87	10,790,066	-0.60(-0.76%)
Dec 15, 2016	77.78	79.58	77.32	78.47	4,129,567	+1.22(+1.59%)
Dec 14, 2016	77.12	78.26	76.50	77.25	4,141,720	-0.43(-0.56%)
Dec 13, 2016	77.93	78.23	76.70	77.68	3,311,099	+0.03(+0.03%)
Dec 12, 2016	78.29	79.10	77.39	77.65	3,901,149	-0.89(-1.14%)
Dec 09, 2016	78.69	78.71	77.59	78.55	3,947,534	-0.14(-0.18%)
Dec 08, 2016	78.09	79.36	77.36	78.69	3,662,712	+0.89(+1.15%)
Dec 07, 2016	76.07	77.98	75.78	77.79	3,353,536	+1.51(+1.98%)
Dec 06, 2016	75.55	76.32	74.42	76.28	3,923,747	+0.98(+1.30%)
Dec 05, 2016	75.10	75.86	75.02	75.30	4,902,201	+0.62(+0.83%)
Dec 02, 2016	75.09	75.22	73.97	74.68	5,857,550	-0.53(-0.70%)