Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	81.10	81.88	81.06	81.82	3,582,016	+0.17(+0.21%)
Feb 27, 2017	80.53	81.69	80.25	81.64	1,985,099	+0.92(+1.13%)
Feb 24, 2017	80.66	80.89	79.99	80.73	2,583,873	-0.70(-0.86%)
Feb 23, 2017	81.28	81.52	80.97	81.42	2,456,384	+0.45(+0.56%)
Feb 22, 2017	80.56	81.27	80.27	80.97	2,089,511	+0.03(+0.04%)
Feb 21, 2017	79.93	81.56	79.85	80.94	4,388,358	+0.91(+1.13%)
Feb 17, 2017		80.03	80.03	80.03	0	+1.13(+1.44%)
Feb 16, 2017	79.31	79.54	78.29	78.90	2,066,185	-0.37(-0.46%)
Feb 15, 2017	78.88	79.64	78.11	79.26	2,635,966	+0.65(+0.83%)
Feb 14, 2017	77.59	78.89	77.32	78.61	2,464,468	+1.00(+1.29%)
Feb 13, 2017	77.38	78.08	77.33	77.61	2,054,978	+0.55(+0.71%)
Feb 10, 2017	77.48	77.48	76.79	77.06	1,855,429	-0.12(-0.16%)
Feb 09, 2017	75.96	77.32	75.93	77.18	2,075,596	+1.22(+1.61%)
Feb 08, 2017	76.01	76.28	75.53	75.96	2,365,536	-0.49(-0.65%)
Feb 07, 2017	76.44	76.72	75.66	76.45	4,049,869	+0.43(+0.56%)
Feb 06, 2017	75.79	76.70	75.65	76.03	1,648,731	-0.26(-0.34%)
Feb 03, 2017	76.30	76.43	75.19	76.29	3,332,076	+1.37(+1.83%)
Feb 02, 2017	75.26	75.49	74.48	74.92	2,475,134	-1.02(-1.34%)
Feb 01, 2017	76.44	77.18	75.69	75.93	2,607,683	+0.10(+0.14%)
Jan 31, 2017	76.60	76.93	75.21	75.83	3,319,610	-1.23(-1.60%)
Jan 30, 2017	77.35	77.35	75.86	77.06	4,080,464	-0.30(-0.38%)
Jan 27, 2017	78.06	78.09	77.16	77.35	2,529,883	-0.49(-0.62%)
Jan 26, 2017	76.79	77.85	76.20	77.84	3,462,912	+1.15(+1.50%)
Jan 25, 2017	76.21	77.08	75.59	76.69	6,112,853	-0.30(-0.39%)
Jan 24, 2017	75.94	77.35	75.48	76.99	3,122,337	+1.61(+2.14%)
Jan 23, 2017	75.53	76.17	75.06	75.38	3,251,161	-0.41(-0.54%)
Jan 20, 2017	75.25	76.36	75.22	75.78	1,941,410	+0.54(+0.71%)
Jan 19, 2017	75.81	76.00	74.92	75.25	1,955,437	-0.49(-0.64%)
Jan 18, 2017	75.44	75.77	74.42	75.73	1,966,546	+0.79(+1.05%)
Jan 17, 2017	76.53	76.53	74.67	74.94	2,524,396	-2.15(-2.79%)
Jan 13, 2017		77.09	77.09	77.09	0	+0.83(+1.09%)
Jan 12, 2017	76.98	77.09	75.30	76.26	2,379,746	-1.08(-1.40%)
Jan 11, 2017	77.22	77.44	76.37	77.35	2,172,491	+0.14(+0.18%)
Jan 10, 2017	76.19	77.55	75.87	77.21	3,620,173	+1.34(+1.76%)
Jan 09, 2017	76.55	76.70	75.84	75.87	2,446,459	-1.01(-1.31%)
Jan 06, 2017	77.03	77.38	76.44	76.88	2,070,345	+0.19(+0.25%)
Jan 05, 2017	77.95	78.03	76.01	76.69	2,563,054	-1.67(-2.13%)
Jan 04, 2017	77.34	78.76	77.34	78.35	3,032,070	+1.24(+1.61%)
Jan 03, 2017	76.83	77.75	76.17	77.11	3,965,960	+1.41(+1.87%)
Dec 30, 2016		75.70	75.70	75.70	0	+0.11(+0.15%)
Dec 29, 2016	76.72	76.84	75.45	75.58	2,423,225	-0.94(-1.22%)
Dec 28, 2016	78.08	78.08	76.22	76.52	2,572,115	-1.36(-1.75%)
Dec 27, 2016	78.29	78.29	77.79	77.88	2,334,968	+0.07(+0.09%)
Dec 23, 2016		77.81	77.81	77.81	0	+0.43(+0.55%)
Dec 22, 2016	78.03	78.12	76.90	77.39	3,020,400	-1.08(-1.38%)
Dec 21, 2016	78.78	78.88	78.21	78.47	2,835,760	-0.16(-0.20%)
Dec 20, 2016	78.53	78.82	78.09	78.63	2,381,560	+0.50(+0.64%)
Dec 19, 2016	78.06	78.26	77.33	78.13	3,754,887	+0.32(+0.41%)
Dec 16, 2016	78.67	78.67	77.27	77.81	10,799,170	-0.60(-0.76%)
Dec 15, 2016	77.72	79.52	77.26	78.40	4,133,052	+1.22(+1.59%)
Dec 14, 2016	77.05	78.20	76.43	77.18	4,145,215	-0.43(-0.56%)
Dec 13, 2016	77.87	78.16	76.63	77.62	3,313,893	+0.03(+0.03%)
Dec 12, 2016	78.22	79.03	77.33	77.59	3,904,441	-0.89(-1.14%)
Dec 09, 2016	78.62	78.64	77.53	78.48	3,950,865	-0.14(-0.18%)
Dec 08, 2016	78.02	79.29	77.29	78.62	3,665,802	+0.89(+1.15%)
Dec 07, 2016	76.01	77.91	75.71	77.73	3,356,365	+1.51(+1.98%)
Dec 06, 2016	75.49	76.25	74.36	76.22	3,927,058	+0.98(+1.30%)
Dec 05, 2016	75.04	75.79	74.96	75.24	4,906,337	+0.62(+0.83%)
Dec 02, 2016	75.03	75.16	73.91	74.62	5,862,492	-0.53(-0.70%)