Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	61.66	61.21	61.21	61.21	2,030,803	-0.87(-1.41%)
Dec 30, 2015	62.43	62.58	62.04	62.08	1,668,190	-0.49(-0.79%)
Dec 29, 2015	62.41	62.74	62.06	62.57	1,776,813	+0.54(+0.87%)
Dec 28, 2015	62.03	62.26	61.29	62.03	1,851,208	-0.31(-0.50%)
Dec 24, 2015	62.48	62.34	62.34	62.34	956,026	-0.14(-0.23%)
Dec 23, 2015	62.05	62.68	61.87	62.49	2,784,311	+0.78(+1.26%)
Dec 22, 2015	61.58	61.91	60.29	61.71	3,970,939	+0.16(+0.26%)
Dec 21, 2015	61.94	62.33	61.01	61.55	2,952,069	+0.09(+0.15%)
Dec 18, 2015	62.68	62.68	61.33	61.45	6,011,323	-1.62(-2.57%)
Dec 17, 2015	64.91	65.07	62.99	63.07	3,408,366	-1.68(-2.59%)
Dec 16, 2015	64.61	64.91	63.09	64.75	4,923,304	+0.84(+1.31%)
Dec 15, 2015	62.98	64.04	62.82	63.91	3,584,071	+1.75(+2.81%)
Dec 14, 2015	62.59	63.32	61.47	62.17	4,066,562	-0.31(-0.50%)
Dec 11, 2015	63.00	63.22	62.16	62.48	3,438,009	-1.64(-2.55%)
Dec 10, 2015	63.93	64.83	63.75	64.12	2,864,076	+0.16(+0.25%)
Dec 09, 2015	64.76	65.50	63.50	63.96	4,148,162	-1.22(-1.87%)
Dec 08, 2015	65.68	65.91	64.91	65.18	3,102,016	-1.25(-1.88%)
Dec 07, 2015	66.76	67.04	65.99	66.42	2,668,131	-0.88(-1.31%)
Dec 04, 2015	66.07	67.47	65.63	67.30	3,143,316	+1.73(+2.64%)
Dec 03, 2015	67.08	67.08	65.34	65.58	3,579,856	-1.22(-1.83%)
Dec 02, 2015	67.51	67.81	66.69	66.80	3,031,426	-0.89(-1.32%)
Dec 01, 2015	67.03	67.72	66.79	67.69	2,600,153	+1.11(+1.67%)
Nov 30, 2015	67.06	67.42	66.46	66.58	3,537,378	-0.42(-0.62%)
Nov 27, 2015	66.97	67.20	66.37	66.99	1,070,816	-0.03(-0.05%)
Nov 25, 2015	66.86	67.03	67.03	67.03	2,093,068	+0.35(+0.52%)
Nov 24, 2015	66.23	67.01	65.81	66.68	3,030,800	-0.16(-0.24%)
Nov 23, 2015	67.46	67.46	66.81	66.84	2,323,038	-0.54(-0.81%)
Nov 20, 2015	67.90	67.98	66.89	67.38	3,553,864	-0.10(-0.15%)
Nov 19, 2015	66.59	67.82	66.59	67.48	4,424,181	+1.09(+1.65%)
Nov 18, 2015	65.25	66.41	64.96	66.39	4,361,505	+1.63(+2.51%)
Nov 17, 2015	65.97	66.02	64.72	64.76	3,954,698	-1.30(-1.96%)
Nov 16, 2015	65.25	66.06	65.02	66.06	3,129,791	+0.79(+1.21%)
Nov 13, 2015	65.41	66.02	65.05	65.27	3,322,833	-0.35(-0.53%)
Nov 12, 2015	66.42	66.42	65.46	65.62	4,095,739	-1.26(-1.89%)
Nov 11, 2015	67.64	67.78	66.73	66.88	2,860,102	-0.43(-0.64%)
Nov 10, 2015	68.08	68.49	67.30	67.31	3,303,148	-0.91(-1.33%)
Nov 09, 2015	68.98	69.19	67.93	68.22	3,054,464	-0.82(-1.19%)
Nov 06, 2015	68.88	69.21	68.18	69.04	4,220,794	+1.59(+2.35%)
Nov 05, 2015	68.53	68.53	67.45	67.46	3,982,617	-0.51(-0.75%)
Nov 04, 2015	68.20	68.51	67.83	67.97	2,714,809	-0.28(-0.41%)
Nov 03, 2015	67.30	68.66	67.29	68.24	2,312,156	+0.56(+0.82%)
Nov 02, 2015	66.97	67.92	66.84	67.69	2,704,067	+1.11(+1.67%)
Oct 30, 2015	67.97	68.11	66.51	66.57	3,208,130	-1.10(-1.62%)
Oct 29, 2015	68.24	68.69	67.44	67.67	2,384,345	-0.79(-1.16%)
Oct 28, 2015	66.95	68.51	66.83	68.46	2,683,456	+1.53(+2.28%)
Oct 27, 2015	66.73	67.16	66.61	66.94	2,317,338	-0.27(-0.40%)
Oct 26, 2015	67.93	68.29	67.06	67.21	3,652,470	-1.24(-1.81%)
Oct 23, 2015	65.27	68.69	65.12	68.45	7,775,332	+5.21(+8.25%)
Oct 22, 2015	62.25	64.45	62.25	63.23	5,017,968	+1.06(+1.71%)
Oct 21, 2015	63.29	63.54	62.11	62.17	3,835,203	-0.76(-1.21%)
Oct 20, 2015	62.90	63.42	62.79	62.93	2,575,938	-0.05(-0.08%)
Oct 19, 2015	62.56	63.18	62.41	62.98	2,879,170	-0.03(-0.04%)
Oct 16, 2015	63.24	63.36	62.57	63.00	3,216,772	+0.13(+0.20%)
Oct 15, 2015	61.75	62.90	61.28	62.88	3,074,788	+1.65(+2.70%)
Oct 14, 2015	62.44	62.47	61.03	61.22	3,896,030	-1.16(-1.87%)
Oct 13, 2015	62.50	62.92	62.13	62.39	2,774,266	-0.26(-0.42%)
Oct 12, 2015	62.99	63.18	62.44	62.65	2,050,168	-0.17(-0.27%)
Oct 09, 2015	63.58	63.88	62.64	62.82	2,618,601	-0.51(-0.80%)
Oct 08, 2015	62.90	63.50	62.33	63.33	2,870,520	+0.08(+0.12%)
Oct 07, 2015	63.86	64.27	63.00	63.25	2,773,804	-0.22(-0.35%)
Oct 06, 2015	63.20	63.87	63.00	63.47	2,769,223	-0.07(-0.11%)
Oct 05, 2015	61.90	63.82	61.90	63.54	3,008,753	+2.05(+3.33%)
Oct 02, 2015	60.09	61.49	59.22	61.49	3,700,673	-0.06(-0.10%)