Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	53.59	54.54	52.73	54.52	7,443,190	+1.36(+2.57%)
Jun 29, 2016	52.00	53.20	51.72	53.16	5,207,411	+1.94(+3.79%)
Jun 28, 2016	50.86	51.31	50.36	51.22	7,607,341	+1.30(+2.60%)
Jun 27, 2016	52.23	52.23	49.81	49.92	10,428,839	-3.20(-6.03%)
Jun 24, 2016	53.70	55.18	53.01	53.12	9,453,242	-3.19(-5.67%)
Jun 23, 2016	55.60	56.36	55.42	56.32	3,433,698	+1.43(+2.61%)
Jun 22, 2016	55.20	55.66	54.85	54.88	3,110,463	-0.27(-0.50%)
Jun 21, 2016	55.73	55.79	54.56	55.16	5,237,239	-0.03(-0.05%)
Jun 20, 2016	56.48	56.62	55.09	55.18	6,011,002	+0.08(+0.14%)
Jun 17, 2016	55.19	55.63	54.78	55.10	7,211,972	-0.05(-0.09%)
Jun 16, 2016	55.03	55.33	53.85	55.16	6,169,473	-0.33(-0.60%)
Jun 15, 2016	56.17	56.86	55.35	55.49	11,055,663	+0.18(+0.33%)
Jun 14, 2016	58.82	58.82	54.74	55.31	17,405,996	-3.92(-6.62%)
Jun 13, 2016	59.63	60.45	59.20	59.23	2,905,497	-0.89(-1.48%)
Jun 10, 2016	60.35	60.56	59.91	60.13	2,919,120	-0.71(-1.17%)
Jun 09, 2016	61.34	61.35	60.21	60.84	3,203,282	-1.06(-1.71%)
Jun 08, 2016	61.59	62.29	61.32	61.90	3,716,474	-0.21(-0.35%)
Jun 07, 2016	62.67	62.72	62.08	62.11	2,620,604	-0.43(-0.69%)
Jun 06, 2016	61.52	62.95	61.29	62.54	2,822,092	+1.07(+1.75%)
Jun 03, 2016	62.05	62.14	60.50	61.47	4,051,800	-1.53(-2.43%)
Jun 02, 2016	62.83	62.99	62.34	62.99	1,742,896	+0.14(+0.22%)