Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	72.76	73.40	72.35	72.97	4,377,152	+1.25(+1.74%)
Nov 29, 2016	72.43	72.55	71.59	71.72	2,582,862	-0.56(-0.77%)
Nov 28, 2016	72.86	73.41	72.15	72.28	3,890,177	-1.15(-1.57%)
Nov 25, 2016	73.16	73.63	72.89	73.43	1,822,684	-0.04(-0.06%)
Nov 23, 2016		73.48	73.48	73.48	0	+1.76(+2.46%)
Nov 22, 2016	72.42	72.83	71.58	71.71	4,380,442	-0.54(-0.75%)
Nov 21, 2016	71.84	72.37	71.26	72.25	3,588,660	+1.04(+1.46%)
Nov 18, 2016	70.67	71.54	70.39	71.21	2,656,240	+0.39(+0.55%)
Nov 17, 2016	69.68	70.82	68.87	70.82	3,539,070	+1.16(+1.67%)
Nov 16, 2016	69.79	70.33	68.98	69.66	4,273,387	-1.68(-2.35%)
Nov 15, 2016	71.44	71.80	69.35	71.33	7,188,010	-1.40(-1.92%)
Nov 14, 2016	70.32	72.78	70.29	72.73	6,341,749	+2.41(+3.42%)
Nov 11, 2016	68.38	70.55	68.36	70.32	5,314,706	+1.53(+2.22%)
Nov 10, 2016	66.57	69.20	66.57	68.80	8,414,103	+2.54(+3.84%)
Nov 09, 2016	63.95	66.56	63.60	66.25	15,267,429	+3.35(+5.33%)
Nov 08, 2016	63.81	63.81	62.43	62.90	7,663,683	-1.73(-2.67%)
Nov 07, 2016	64.14	64.77	64.14	64.63	4,778,522	+1.50(+2.38%)
Nov 04, 2016	62.52	63.63	62.10	63.13	4,222,929	+0.67(+1.08%)
Nov 03, 2016	62.87	63.26	62.30	62.45	6,546,591	-0.25(-0.40%)
Nov 02, 2016	63.11	63.33	62.34	62.70	4,669,385	-0.54(-0.85%)