Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	71.91	72.92	71.53	72.43	3,387,185	+1.01(+1.41%)
Jun 29, 2017	71.67	72.77	70.55	71.43	6,936,989	-1.32(-1.82%)
Jun 28, 2017	72.00	73.22	71.94	72.75	4,322,180	+1.40(+1.97%)
Jun 27, 2017	70.88	72.10	70.80	71.35	2,333,379	+0.69(+0.98%)
Jun 26, 2017	70.04	70.87	69.80	70.65	2,451,335	+0.94(+1.35%)
Jun 23, 2017	70.79	70.82	69.58	69.72	3,608,842	-0.76(-1.08%)
Jun 22, 2017	70.78	70.86	70.20	70.48	2,556,210	-0.43(-0.61%)
Jun 21, 2017	71.28	71.28	70.74	70.91	2,968,284	-0.30(-0.42%)
Jun 20, 2017	71.57	71.67	71.09	71.21	3,074,895	-0.45(-0.62%)
Jun 19, 2017	71.65	71.85	71.27	71.65	3,686,788	+0.37(+0.52%)
Jun 16, 2017	71.42	71.58	70.95	71.28	3,725,750	-0.04(-0.05%)
Jun 15, 2017	69.79	71.50	69.69	71.32	4,415,758	+1.10(+1.57%)
Jun 14, 2017	69.66	70.31	68.79	70.22	3,260,986	-0.42(-0.60%)
Jun 13, 2017	70.57	70.94	70.00	70.64	3,069,272	+0.35(+0.50%)
Jun 12, 2017	70.27	70.98	69.79	70.29	3,009,225	+0.09(+0.12%)
Jun 09, 2017	70.20	70.50	69.53	70.20	3,974,232	+0.57(+0.82%)
Jun 08, 2017		70.28	69.08	69.63	2,656,135	+0.46(+0.66%)
Jun 07, 2017	68.84	69.72	68.57	69.17	2,786,039	+0.55(+0.80%)
Jun 06, 2017	68.18	68.76	67.59	68.62	2,859,891	-0.05(-0.08%)
Jun 05, 2017	68.43	69.11	68.19	68.67	2,301,435	+0.25(+0.37%)
Jun 02, 2017	67.87	68.68	67.43	68.42	2,885,148	+0.11(+0.15%)
Jun 01, 2017	67.91	68.36	67.34	68.31	3,762,597	+0.88(+1.30%)
May 31, 2017	68.72	68.72	66.67	67.44	4,873,211	-1.19(-1.74%)
May 30, 2017	69.61	69.78	68.58	68.63	2,693,807	-1.32(-1.89%)
May 26, 2017	69.70	70.23	69.33	69.95	2,698,246	+0.25(+0.35%)
May 25, 2017	70.05	70.58	69.42	69.71	2,420,910	-0.36(-0.51%)
May 24, 2017	70.44	70.44	69.92	70.07	1,806,737	-0.37(-0.52%)
May 23, 2017	69.86	70.73	69.36	70.43	2,275,693	+0.62(+0.89%)
May 22, 2017	70.78	70.95	69.51	69.81	2,742,975	-0.56(-0.80%)
May 19, 2017	69.76	71.10	69.48	70.37	3,189,547	+0.88(+1.26%)
May 18, 2017	68.79	70.26	68.68	69.50	6,760,616	+0.70(+1.02%)
May 17, 2017	70.74	70.00	68.53	68.80	3,592,493	-1.95(-2.75%)
May 16, 2017	71.28	71.38	70.63	70.74	2,264,388	-0.40(-0.57%)
May 15, 2017	70.15	71.50	70.15	71.14	2,922,875	+1.53(+2.20%)
May 12, 2017	69.99	70.45	68.99	69.61	4,509,227	-0.67(-0.95%)
May 11, 2017	71.00	71.26	69.84	70.28	4,301,978	-0.97(-1.37%)
May 10, 2017	71.56	71.92	71.13	71.25	3,245,831	-0.57(-0.79%)
May 09, 2017	71.71	72.24	71.38	71.82	3,193,513	+0.17(+0.24%)
May 08, 2017	71.83	71.90	71.40	71.64	2,018,319	-0.13(-0.18%)
May 05, 2017	72.31	72.40	71.54	71.77	2,666,816	-0.19(-0.27%)
May 04, 2017	72.43	72.59	71.69	71.97	3,640,721	+0.00(+0.00%)
May 03, 2017	71.61	72.25	71.35	71.97	2,815,860	+0.03(+0.04%)
May 02, 2017	71.17	71.95	70.64	71.94	3,491,628	+0.78(+1.09%)
May 01, 2017	70.81	71.53	70.46	71.16	4,075,236	+1.04(+1.48%)
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%)