Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	57.67	58.13	57.54	57.58	4,232,042	-0.34(-0.59%)
Jul 28, 2016	57.93	58.15	57.32	57.92	3,587,922	-0.37(-0.63%)
Jul 27, 2016	57.96	58.79	57.83	58.29	3,623,296	+0.19(+0.33%)
Jul 26, 2016	57.77	58.35	57.44	58.10	3,492,387	+0.30(+0.52%)
Jul 25, 2016	57.39	58.26	57.30	57.80	5,095,455	+0.27(+0.46%)
Jul 22, 2016	57.08	57.79	55.79	57.54	10,057,481	-0.82(-1.41%)
Jul 21, 2016	57.89	58.77	57.72	58.36	4,135,604	+0.33(+0.56%)
Jul 20, 2016	58.40	58.51	57.65	58.03	3,373,093	-0.10(-0.18%)
Jul 19, 2016	58.34	58.46	57.95	58.14	2,488,503	-0.33(-0.57%)
Jul 18, 2016	58.75	58.83	58.21	58.47	2,609,971	-0.03(-0.04%)
Jul 15, 2016	59.30	59.38	58.13	58.50	6,715,100	-0.60(-1.02%)
Jul 14, 2016	59.49	59.66	58.48	59.10	3,826,416	+0.78(+1.34%)
Jul 13, 2016	58.15	58.57	57.47	58.32	4,207,245	+0.08(+0.13%)
Jul 12, 2016	57.54	58.46	57.50	58.24	5,796,408	+1.36(+2.40%)
Jul 11, 2016	55.95	56.98	55.84	56.87	5,720,481	+1.33(+2.40%)
Jul 08, 2016	54.55	55.74	53.12	55.54	5,765,652	+2.42(+4.56%)
Jul 07, 2016	52.53	53.69	52.53	53.12	5,411,339	+0.52(+1.00%)
Jul 06, 2016	51.72	52.62	51.21	52.60	3,308,939	+0.36(+0.69%)
Jul 05, 2016	53.34	53.53	52.06	52.24	3,881,007	-1.80(-3.34%)
Jul 01, 2016	54.49	54.04	54.04	54.04	3,672,723	-0.47(-0.87%)
Jun 30, 2016	53.58	54.53	52.72	54.51	7,444,142	+1.36(+2.57%)
Jun 29, 2016	51.99	53.19	51.72	53.15	5,208,077	+1.94(+3.79%)
Jun 28, 2016	50.86	51.30	50.35	51.21	7,608,314	+1.30(+2.60%)
Jun 27, 2016	52.22	52.22	49.81	49.91	10,430,173	-3.20(-6.03%)
Jun 24, 2016	53.69	55.18	53.00	53.12	9,454,451	-3.19(-5.67%)
Jun 23, 2016	55.60	56.35	55.42	56.31	3,434,137	+1.43(+2.61%)
Jun 22, 2016	55.19	55.66	54.84	54.87	3,110,861	-0.27(-0.50%)
Jun 21, 2016	55.72	55.78	54.55	55.15	5,237,909	-0.03(-0.05%)
Jun 20, 2016	56.47	56.61	55.08	55.18	6,011,770	+0.08(+0.14%)
Jun 17, 2016	55.18	55.62	54.77	55.10	7,212,895	-0.05(-0.09%)
Jun 16, 2016	55.02	55.32	53.84	55.15	6,170,262	-0.33(-0.60%)
Jun 15, 2016	56.16	56.85	55.34	55.48	11,057,078	+0.18(+0.33%)
Jun 14, 2016	58.81	58.81	54.73	55.30	17,408,224	-3.92(-6.62%)
Jun 13, 2016	59.62	60.45	59.19	59.23	2,905,869	-0.89(-1.48%)
Jun 10, 2016	60.34	60.56	59.90	60.12	2,919,494	-0.71(-1.17%)
Jun 09, 2016	61.33	61.34	60.20	60.83	3,203,692	-1.06(-1.71%)
Jun 08, 2016	61.59	62.28	61.31	61.89	3,716,949	-0.21(-0.35%)
Jun 07, 2016	62.66	62.71	62.08	62.10	2,620,939	-0.43(-0.69%)
Jun 06, 2016	61.51	62.94	61.28	62.53	2,822,453	+1.07(+1.75%)
Jun 03, 2016	62.04	62.13	60.49	61.46	4,052,319	-1.53(-2.43%)
Jun 02, 2016	62.82	62.99	62.33	62.99	1,743,119	+0.14(+0.22%)
Jun 01, 2016	62.24	62.93	61.66	62.85	1,857,527	-0.02(-0.03%)
May 31, 2016	63.68	63.82	62.51	62.87	2,753,439	-0.51(-0.80%)
May 27, 2016	62.56	63.37	63.37	63.37	3,275,218	+1.09(+1.75%)
May 26, 2016	62.69	62.80	62.03	62.28	1,913,484	-0.61(-0.97%)
May 25, 2016	61.84	63.11	61.67	62.89	3,223,716	+1.42(+2.30%)
May 24, 2016	60.87	61.67	59.74	61.48	2,383,616	+0.83(+1.37%)
May 23, 2016	60.79	61.36	60.45	60.64	2,201,712	-0.24(-0.39%)
May 20, 2016	60.74	61.43	60.48	60.88	2,391,828	+0.34(+0.57%)
May 19, 2016	60.41	61.62	59.98	60.54	4,031,803	-0.39(-0.63%)
May 18, 2016	59.08	60.95	58.93	60.93	5,055,237	+1.85(+3.12%)
May 17, 2016	59.12	59.80	58.72	59.08	3,121,100	-0.39(-0.65%)
May 16, 2016	58.82	59.79	58.69	59.47	3,120,696	+0.49(+0.83%)
May 13, 2016	59.36	60.05	58.65	58.98	2,865,585	-0.56(-0.94%)
May 12, 2016	60.23	60.71	59.09	59.54	2,458,059	-0.51(-0.84%)
May 11, 2016	60.45	60.98	60.04	60.04	2,825,992	-0.67(-1.11%)
May 10, 2016	59.75	60.84	59.71	60.72	3,106,158	+1.31(+2.21%)
May 09, 2016	60.01	60.06	59.10	59.40	3,267,658	+0.18(+0.30%)
May 06, 2016	58.72	59.26	58.40	59.22	4,033,642	+0.23(+0.39%)
May 05, 2016	59.68	60.02	58.55	58.99	6,263,124	-0.48(-0.80%)
May 04, 2016	60.73	60.74	59.12	59.47	4,754,072	-1.95(-3.18%)
May 03, 2016	61.93	62.06	60.97	61.42	2,559,367	-1.37(-2.19%)