Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	64.16	64.42	63.17	63.63	3,374,815	-0.86(-1.34%)
Apr 28, 2016	64.66	65.28	64.16	64.49	3,005,454	-0.83(-1.27%)
Apr 27, 2016	64.28	65.49	64.01	65.32	7,267,955	-1.45(-2.17%)
Apr 26, 2016	65.95	66.81	65.60	66.77	3,055,758	+0.85(+1.29%)
Apr 25, 2016	66.00	66.34	65.47	65.92	2,819,051	-0.50(-0.75%)
Apr 22, 2016	65.49	66.57	65.47	66.42	2,028,360	+0.73(+1.11%)
Apr 21, 2016	66.15	67.07	65.65	65.69	3,369,656	-0.62(-0.93%)
Apr 20, 2016	64.48	66.41	64.44	66.30	5,598,863	+2.31(+3.61%)
Apr 19, 2016	63.25	64.07	62.81	63.99	2,672,444	+1.00(+1.59%)
Apr 18, 2016	62.31	63.20	62.01	62.99	2,008,374	+0.28(+0.45%)
Apr 15, 2016	63.04	63.47	62.45	62.71	3,256,509	-0.11(-0.18%)
Apr 14, 2016	62.11	63.45	61.95	62.82	3,266,655	+0.55(+0.89%)
Apr 13, 2016	60.65	62.30	60.63	62.27	3,829,395	+2.22(+3.70%)
Apr 12, 2016	59.38	60.18	59.25	60.05	3,255,891	+0.98(+1.65%)
Apr 11, 2016	58.74	59.51	58.66	59.07	4,125,337	+0.47(+0.79%)
Apr 08, 2016	58.92	59.53	58.38	58.60	2,570,852	+0.08(+0.14%)
Apr 07, 2016	59.47	59.76	58.10	58.52	3,234,217	-1.49(-2.48%)
Apr 06, 2016	59.78	60.14	59.07	60.01	3,658,479	-0.23(-0.38%)
Apr 05, 2016	59.86	60.61	59.59	60.24	3,930,762	-1.14(-1.86%)
Apr 04, 2016	62.05	62.31	61.29	61.38	1,840,059	-0.85(-1.37%)
Apr 01, 2016	61.29	62.38	60.88	62.23	3,293,304	+1.31(+2.15%)
Mar 31, 2016	60.78	61.35	60.63	60.92	3,666,252	+0.14(+0.23%)
Mar 30, 2016	60.92	61.53	60.69	60.78	2,332,338	+0.26(+0.44%)
Mar 29, 2016	60.50	60.62	59.40	60.52	5,018,892	-0.31(-0.51%)
Mar 28, 2016	61.36	61.50	60.62	60.83	2,144,505	-0.49(-0.80%)
Mar 24, 2016	61.04	61.32	61.32	61.32	2,377,769	-0.40(-0.64%)
Mar 23, 2016	61.99	62.21	61.53	61.72	2,962,215	-0.22(-0.35%)
Mar 22, 2016	61.78	62.22	61.49	61.94	2,167,100	-0.31(-0.49%)
Mar 21, 2016	61.80	62.75	61.60	62.24	2,708,729	+0.21(+0.34%)
Mar 18, 2016	61.37	62.52	61.12	62.03	5,790,382	+0.94(+1.54%)
Mar 17, 2016	60.70	61.58	60.29	61.09	4,627,360	+0.11(+0.17%)
Mar 16, 2016	60.84	61.60	60.52	60.99	3,724,753	+0.05(+0.09%)
Mar 15, 2016	60.91	60.93	60.05	60.93	3,863,023	-0.54(-0.87%)
Mar 14, 2016	62.22	62.42	61.29	61.47	2,901,462	-0.97(-1.55%)
Mar 11, 2016	61.70	62.52	61.54	62.44	2,682,565	+1.58(+2.60%)
Mar 10, 2016	60.81	61.53	59.88	60.85	2,452,240	+0.47(+0.77%)
Mar 09, 2016	60.69	60.91	59.99	60.39	2,853,618	+0.18(+0.31%)
Mar 08, 2016	60.52	60.80	59.78	60.20	3,087,276	-0.91(-1.48%)
Mar 07, 2016	60.60	61.20	60.46	61.11	2,278,341	-0.06(-0.10%)
Mar 04, 2016	61.36	61.86	60.62	61.17	3,343,898	-0.06(-0.10%)
Mar 03, 2016	60.63	61.23	60.38	61.23	2,781,024	+0.46(+0.75%)
Mar 02, 2016	59.79	60.78	59.54	60.78	2,726,794	+1.01(+1.69%)
Mar 01, 2016	58.60	59.77	58.15	59.76	4,700,339	+1.99(+3.44%)
Feb 29, 2016	58.83	59.05	57.75	57.78	3,872,026	-1.29(-2.19%)
Feb 26, 2016	58.66	59.94	58.58	59.07	3,533,296	+0.69(+1.17%)
Feb 25, 2016	57.80	58.38	57.02	58.38	3,005,841	+0.89(+1.54%)
Feb 24, 2016	56.93	57.70	55.77	57.50	3,293,245	-0.27(-0.47%)
Feb 23, 2016	59.43	59.43	57.42	57.77	3,966,956	-1.79(-3.01%)
Feb 22, 2016	58.40	59.59	58.37	59.56	3,421,524	+1.78(+3.09%)
Feb 19, 2016	57.58	57.91	56.93	57.78	2,794,824	-0.18(-0.30%)
Feb 18, 2016	57.56	58.61	57.29	57.95	4,860,141	+0.66(+1.15%)
Feb 17, 2016	57.10	58.05	57.02	57.29	4,329,821	+0.85(+1.51%)
Feb 16, 2016	56.00	57.25	55.45	56.44	4,902,010	+1.47(+2.67%)
Feb 12, 2016	53.80	54.97	54.97	54.97	6,288,842	+2.10(+3.97%)
Feb 11, 2016	52.49	53.45	51.63	52.87	5,486,797	-1.49(-2.73%)
Feb 10, 2016	54.95	56.00	54.31	54.36	3,648,350	-0.16(-0.29%)
Feb 09, 2016	52.44	54.96	52.18	54.52	5,065,486	+1.34(+2.51%)
Feb 08, 2016	54.44	54.54	52.49	53.18	4,440,571	-2.16(-3.90%)
Feb 05, 2016	55.83	56.45	54.71	55.34	4,016,455	-0.32(-0.58%)
Feb 04, 2016	55.02	56.21	54.88	55.66	4,933,234	+0.51(+0.92%)
Feb 03, 2016	55.60	55.90	52.30	55.15	6,912,625	-0.05(-0.09%)
Feb 02, 2016	55.75	55.77	54.87	55.21	5,949,060	-1.57(-2.77%)