Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	71.04	71.69	69.71	70.12	7,053,742	-1.68(-2.34%)
Apr 27, 2017	72.58	72.95	71.76	71.81	4,139,788	-0.65(-0.90%)
Apr 26, 2017	71.54	73.51	71.53	72.46	8,528,435	-2.20(-2.94%)
Apr 25, 2017	74.48	75.05	74.35	74.66	3,988,497	+0.79(+1.06%)
Apr 24, 2017	73.83	74.20	73.40	73.88	3,321,432	+1.75(+2.43%)
Apr 21, 2017	72.97	73.25	72.10	72.12	2,894,108	-0.92(-1.25%)
Apr 20, 2017	71.83	73.33	71.83	73.04	3,376,089	+1.58(+2.21%)
Apr 19, 2017	71.91	72.34	71.17	71.46	2,473,400	+0.01(+0.01%)
Apr 18, 2017	72.02	72.60	70.80	71.45	3,575,609	-0.96(-1.33%)
Apr 17, 2017	70.30	72.44	69.84	72.41	4,309,229	+1.73(+2.44%)
Apr 13, 2017	71.58	72.38	70.58	70.68	3,897,353	-1.22(-1.70%)
Apr 12, 2017	72.10	72.56	71.56	71.90	2,655,983	-0.58(-0.81%)
Apr 11, 2017	71.89	72.51	71.21	72.49	2,695,047	+0.28(+0.39%)
Apr 10, 2017	72.89	73.13	72.00	72.21	2,823,603	-0.67(-0.92%)
Apr 07, 2017	72.63	73.57	72.23	72.88	3,172,053	-0.60(-0.82%)
Apr 06, 2017	73.22	73.94	72.02	73.48	5,019,363	+0.09(+0.12%)
Apr 05, 2017	75.53	75.57	73.27	73.40	2,846,914	-0.99(-1.33%)
Apr 04, 2017	74.49	74.94	74.26	74.38	2,109,426	-0.47(-0.63%)
Apr 03, 2017	75.80	75.82	73.87	74.85	3,620,736	-0.75(-0.99%)
Mar 31, 2017	75.61	76.11	75.27	75.60	3,051,212	-0.42(-0.55%)
Mar 30, 2017	74.00	76.13	73.74	76.02	4,678,591	+2.15(+2.91%)
Mar 29, 2017	74.06	74.32	73.31	73.88	2,852,348	+0.44(+0.61%)
Mar 28, 2017	71.55	73.83	71.45	73.43	4,343,428	+1.78(+2.48%)
Mar 27, 2017	71.48	72.30	70.94	71.65	4,908,347	-1.46(-1.99%)
Mar 24, 2017	73.27	73.74	72.57	73.11	2,253,588	+0.02(+0.02%)
Mar 23, 2017	72.93	74.21	72.61	73.09	3,061,897	+0.09(+0.12%)
Mar 22, 2017	72.48	73.67	71.67	73.00	3,591,942	+0.03(+0.04%)
Mar 21, 2017	75.99	75.99	72.71	72.98	5,225,775	-2.73(-3.61%)
Mar 20, 2017	76.87	76.97	75.53	75.71	3,211,748	-1.27(-1.64%)
Mar 17, 2017	78.89	79.13	76.78	76.97	3,883,795	-1.73(-2.19%)
Mar 16, 2017	78.85	79.47	78.48	78.70	2,042,451	+0.25(+0.32%)
Mar 15, 2017	79.40	80.23	77.76	78.45	3,643,881	-1.60(-1.99%)
Mar 14, 2017	79.70	80.07	79.20	80.04	1,983,948	-0.03(-0.04%)
Mar 13, 2017	80.44	80.59	79.96	80.08	2,097,901	-0.35(-0.43%)
Mar 10, 2017	80.98	81.13	79.89	80.43	1,884,747	+0.07(+0.09%)
Mar 09, 2017	80.93	81.44	80.13	80.36	1,895,361	-0.25(-0.31%)
Mar 08, 2017	82.02	82.38	80.51	80.61	2,325,233	-0.37(-0.45%)
Mar 07, 2017	81.20	81.43	80.69	80.98	1,881,375	-0.16(-0.19%)
Mar 06, 2017	81.57	81.73	81.00	81.13	2,220,009	-0.82(-1.00%)
Mar 03, 2017	82.17	82.56	81.42	81.95	2,913,379	-0.34(-0.41%)
Mar 02, 2017	83.93	84.03	82.25	82.29	1,863,663	-1.56(-1.86%)
Mar 01, 2017	82.88	84.55	82.79	83.86	3,883,427	+1.97(+2.41%)
Feb 28, 2017	81.17	81.95	81.13	81.88	3,578,996	+0.17(+0.21%)
Feb 27, 2017	80.60	81.76	80.31	81.71	1,983,425	+0.92(+1.13%)
Feb 24, 2017	80.72	80.96	80.06	80.79	2,581,695	-0.70(-0.86%)
Feb 23, 2017	81.35	81.59	81.04	81.49	2,454,313	+0.45(+0.56%)
Feb 22, 2017	80.63	81.34	80.34	81.04	2,087,749	+0.03(+0.04%)
Feb 21, 2017	80.00	81.63	79.92	81.00	4,384,658	+0.91(+1.13%)
Feb 17, 2017		80.10	80.10	80.10	0	+1.13(+1.44%)
Feb 16, 2017	79.37	79.61	78.36	78.96	2,064,443	-0.37(-0.46%)
Feb 15, 2017	78.94	79.70	78.17	79.33	2,633,744	+0.65(+0.83%)
Feb 14, 2017	77.65	78.96	77.38	78.67	2,462,390	+1.00(+1.29%)
Feb 13, 2017	77.44	78.15	77.39	77.67	2,053,246	+0.55(+0.71%)
Feb 10, 2017	77.55	77.55	76.85	77.12	1,853,865	-0.12(-0.16%)
Feb 09, 2017	76.02	77.38	76.00	77.24	2,073,846	+1.22(+1.61%)
Feb 08, 2017	76.07	76.34	75.60	76.02	2,363,542	-0.50(-0.65%)
Feb 07, 2017	76.51	76.79	75.73	76.52	4,046,455	+0.43(+0.56%)
Feb 06, 2017	75.86	76.77	75.71	76.09	1,647,341	-0.26(-0.34%)
Feb 03, 2017	76.37	76.49	75.26	76.35	3,329,266	+1.37(+1.83%)
Feb 02, 2017	75.33	75.55	74.55	74.98	2,473,047	-1.02(-1.34%)