Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	61.68	62.83	61.47	62.52	3,671,655	+1.28(+2.09%)
Sep 29, 2016	62.33	62.66	60.48	61.24	3,636,032	-1.21(-1.94%)
Sep 28, 2016	62.47	62.74	61.63	62.45	2,861,767	-0.04(-0.07%)
Sep 27, 2016	61.34	62.52	61.05	62.49	2,763,149	+0.86(+1.40%)
Sep 26, 2016	61.99	62.36	61.44	61.63	3,533,540	-0.41(-0.66%)
Sep 23, 2016	62.44	62.88	62.01	62.04	3,561,260	-0.75(-1.19%)
Sep 22, 2016	62.46	62.85	62.37	62.79	3,781,153	+0.40(+0.64%)
Sep 21, 2016	61.59	62.47	61.42	62.38	4,683,736	+0.97(+1.59%)
Sep 20, 2016	62.18	62.40	61.25	61.41	2,889,580	-0.37(-0.59%)
Sep 19, 2016	61.41	62.08	61.29	61.78	3,626,254	+0.67(+1.10%)
Sep 16, 2016	61.39	61.45	60.73	61.11	3,693,896	-0.68(-1.10%)
Sep 15, 2016	61.34	61.89	60.65	61.78	3,559,038	+0.35(+0.57%)
Sep 14, 2016	61.88	62.06	61.17	61.44	3,190,353	-0.55(-0.88%)
Sep 13, 2016	62.24	62.63	61.39	61.98	4,026,042	-1.11(-1.77%)
Sep 12, 2016	61.90	63.33	61.31	63.10	3,778,844	+0.74(+1.19%)
Sep 09, 2016	62.68	62.97	62.32	62.36	4,669,519	-0.55(-0.87%)
Sep 08, 2016	62.34	63.04	62.22	62.91	3,086,275	+0.44(+0.71%)
Sep 07, 2016	61.45	62.48	61.31	62.46	2,899,019	+0.68(+1.10%)
Sep 06, 2016	62.32	62.37	61.39	61.78	2,943,018	-0.57(-0.91%)
Sep 02, 2016	62.00	62.35	62.35	62.35	2,812,978	+0.49(+0.79%)
Sep 01, 2016	62.32	62.74	61.08	61.86	6,404,626	-0.45(-0.73%)
Aug 31, 2016	61.26	62.42	61.26	62.32	7,042,675	+1.11(+1.81%)
Aug 30, 2016	60.60	61.45	60.60	61.21	3,551,785	+0.61(+1.01%)
Aug 29, 2016	60.17	60.97	59.96	60.60	3,464,436	+0.41(+0.68%)
Aug 26, 2016	60.05	60.61	59.83	60.19	2,518,501	+0.34(+0.57%)
Aug 25, 2016	59.49	60.14	59.42	59.85	1,990,599	+0.13(+0.22%)
Aug 24, 2016	59.93	60.34	59.59	59.72	2,327,384	-0.15(-0.25%)
Aug 23, 2016	59.99	60.33	59.87	59.87	2,146,515	+0.10(+0.16%)
Aug 22, 2016	59.64	59.89	59.25	59.77	2,158,002	+0.10(+0.18%)
Aug 19, 2016	59.22	59.77	59.17	59.67	2,842,084	+0.30(+0.51%)
Aug 18, 2016	59.43	59.69	59.28	59.36	2,807,867	-0.07(-0.12%)
Aug 17, 2016	59.62	59.76	59.15	59.43	3,228,939	-0.29(-0.48%)
Aug 16, 2016	59.42	60.01	59.36	59.72	3,053,223	+0.01(+0.01%)
Aug 15, 2016	59.20	59.97	59.20	59.71	3,150,258	+0.53(+0.90%)
Aug 12, 2016	58.72	59.23	58.47	59.18	2,411,563	+0.05(+0.09%)
Aug 11, 2016	58.35	59.20	58.15	59.13	3,056,579	+0.95(+1.63%)
Aug 10, 2016	58.96	59.03	57.98	58.18	2,698,217	-0.81(-1.37%)
Aug 09, 2016	59.30	59.36	58.80	58.99	2,060,751	-0.34(-0.57%)
Aug 08, 2016	59.38	59.90	59.14	59.33	2,010,461	+0.06(+0.10%)
Aug 05, 2016	58.40	59.48	58.40	59.27	4,246,594	+1.65(+2.87%)
Aug 04, 2016	57.63	58.01	57.51	57.62	2,524,861	+0.04(+0.08%)
Aug 03, 2016	57.23	57.94	57.10	57.57	4,583,784	+0.22(+0.38%)
Aug 02, 2016	57.87	58.04	57.10	57.36	5,096,813	-0.63(-1.09%)
Aug 01, 2016	58.20	58.42	57.68	57.99	3,951,609	-0.04(-0.07%)
Jul 29, 2016	58.13	58.58	58.00	58.03	4,199,084	-0.35(-0.59%)
Jul 28, 2016	58.39	58.61	57.77	58.38	3,559,981	-0.37(-0.63%)
Jul 27, 2016	58.42	59.25	58.28	58.75	3,595,079	+0.19(+0.32%)
Jul 26, 2016	58.22	58.81	57.89	58.56	3,465,190	+0.30(+0.52%)
Jul 25, 2016	57.84	58.71	57.75	58.26	5,055,773	+0.27(+0.46%)
Jul 22, 2016	57.53	58.25	56.23	57.99	9,979,157	-0.83(-1.41%)
Jul 21, 2016	58.34	59.23	58.17	58.82	4,103,397	+0.33(+0.56%)
Jul 20, 2016	58.86	58.97	58.10	58.49	3,346,824	-0.10(-0.18%)
Jul 19, 2016	58.80	58.92	58.40	58.59	2,469,123	-0.34(-0.57%)
Jul 18, 2016	59.22	59.29	58.67	58.93	2,589,646	-0.03(-0.04%)
Jul 15, 2016	59.77	59.85	58.58	58.96	6,662,805	-0.61(-1.02%)
Jul 14, 2016	59.96	60.12	58.94	59.56	3,796,617	+0.79(+1.34%)
Jul 13, 2016	58.60	59.03	57.92	58.77	4,174,481	+0.08(+0.13%)
Jul 12, 2016	57.99	58.92	57.95	58.70	5,751,268	+1.38(+2.40%)
Jul 11, 2016	56.39	57.42	56.28	57.32	5,675,932	+1.34(+2.40%)
Jul 08, 2016	54.98	56.18	53.54	55.98	5,720,751	+2.44(+4.56%)
Jul 07, 2016	52.94	54.11	52.94	53.54	5,369,198	+0.53(+1.00%)
Jul 06, 2016	52.12	53.03	51.61	53.01	3,283,170	+0.36(+0.69%)
Jul 05, 2016	53.76	53.95	52.47	52.65	3,850,783	-1.82(-3.34%)