Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	57.68	58.14	57.55	57.59	4,231,500	-0.34(-0.59%)
Jul 28, 2016	57.94	58.16	57.33	57.93	3,587,463	-0.37(-0.63%)
Jul 27, 2016	57.97	58.80	57.83	58.30	3,622,832	+0.19(+0.32%)
Jul 26, 2016	57.77	58.36	57.45	58.11	3,491,940	+0.30(+0.52%)
Jul 25, 2016	57.40	58.26	57.30	57.81	5,094,803	+0.27(+0.46%)
Jul 22, 2016	57.09	57.80	55.80	57.54	10,056,194	-0.82(-1.41%)
Jul 21, 2016	57.89	58.78	57.72	58.37	4,135,075	+0.33(+0.56%)
Jul 20, 2016	58.41	58.52	57.65	58.04	3,372,661	-0.10(-0.18%)
Jul 19, 2016	58.35	58.47	57.95	58.14	2,488,185	-0.33(-0.57%)
Jul 18, 2016	58.76	58.84	58.22	58.48	2,609,637	-0.03(-0.04%)
Jul 15, 2016	59.31	59.39	58.14	58.50	6,714,241	-0.60(-1.02%)
Jul 14, 2016	59.50	59.66	58.49	59.11	3,825,926	+0.78(+1.34%)
Jul 13, 2016	58.15	58.57	57.47	58.32	4,206,707	+0.08(+0.13%)
Jul 12, 2016	57.54	58.47	57.51	58.25	5,795,667	+1.36(+2.40%)
Jul 11, 2016	55.95	56.98	55.85	56.88	5,719,749	+1.33(+2.40%)
Jul 08, 2016	54.56	55.75	53.13	55.55	5,764,915	+2.42(+4.56%)
Jul 07, 2016	52.54	53.70	52.54	53.13	5,410,647	+0.52(+1.00%)
Jul 06, 2016	51.72	52.62	51.22	52.61	3,308,515	+0.36(+0.69%)
Jul 05, 2016	53.34	53.53	52.07	52.25	3,880,511	-1.80(-3.34%)
Jul 01, 2016	54.50	54.05	54.05	54.05	3,672,253	-0.47(-0.87%)
Jun 30, 2016	53.59	54.54	52.73	54.52	7,443,190	+1.36(+2.57%)
Jun 29, 2016	52.00	53.20	51.72	53.16	5,207,411	+1.94(+3.79%)
Jun 28, 2016	50.86	51.31	50.36	51.22	7,607,341	+1.30(+2.60%)
Jun 27, 2016	52.23	52.23	49.81	49.92	10,428,839	-3.20(-6.03%)
Jun 24, 2016	53.70	55.18	53.01	53.12	9,453,242	-3.19(-5.67%)
Jun 23, 2016	55.60	56.36	55.42	56.32	3,433,698	+1.43(+2.61%)
Jun 22, 2016	55.20	55.66	54.85	54.88	3,110,463	-0.27(-0.50%)
Jun 21, 2016	55.73	55.79	54.56	55.16	5,237,239	-0.03(-0.05%)
Jun 20, 2016	56.48	56.62	55.09	55.18	6,011,002	+0.08(+0.14%)
Jun 17, 2016	55.19	55.63	54.78	55.10	7,211,972	-0.05(-0.09%)
Jun 16, 2016	55.03	55.33	53.85	55.16	6,169,473	-0.33(-0.60%)
Jun 15, 2016	56.17	56.86	55.35	55.49	11,055,663	+0.18(+0.33%)
Jun 14, 2016	58.82	58.82	54.74	55.31	17,405,996	-3.92(-6.62%)
Jun 13, 2016	59.63	60.45	59.20	59.23	2,905,497	-0.89(-1.48%)
Jun 10, 2016	60.35	60.56	59.91	60.13	2,919,120	-0.71(-1.17%)
Jun 09, 2016	61.34	61.35	60.21	60.84	3,203,282	-1.06(-1.71%)
Jun 08, 2016	61.59	62.29	61.32	61.90	3,716,474	-0.21(-0.35%)
Jun 07, 2016	62.67	62.72	62.08	62.11	2,620,604	-0.43(-0.69%)
Jun 06, 2016	61.52	62.95	61.29	62.54	2,822,092	+1.07(+1.75%)
Jun 03, 2016	62.05	62.14	60.50	61.47	4,051,800	-1.53(-2.43%)
Jun 02, 2016	62.83	62.99	62.34	62.99	1,742,896	+0.14(+0.22%)
Jun 01, 2016	62.25	62.94	61.67	62.86	1,857,290	-0.02(-0.03%)
May 31, 2016	63.69	63.83	62.52	62.87	2,753,087	-0.51(-0.80%)
May 27, 2016	62.56	63.38	63.38	63.38	3,274,799	+1.09(+1.75%)
May 26, 2016	62.69	62.81	62.04	62.29	1,913,240	-0.61(-0.97%)
May 25, 2016	61.84	63.12	61.68	62.90	3,223,304	+1.42(+2.30%)
May 24, 2016	60.87	61.68	59.75	61.48	2,383,311	+0.83(+1.37%)
May 23, 2016	60.80	61.37	60.45	60.65	2,201,431	-0.24(-0.39%)
May 20, 2016	60.74	61.44	60.49	60.89	2,391,522	+0.34(+0.57%)
May 19, 2016	60.42	61.63	59.99	60.55	4,031,287	-0.39(-0.63%)
May 18, 2016	59.09	60.96	58.94	60.93	5,054,591	+1.85(+3.12%)
May 17, 2016	59.13	59.81	58.73	59.09	3,120,701	-0.39(-0.65%)
May 16, 2016	58.83	59.80	58.70	59.47	3,120,297	+0.49(+0.83%)
May 13, 2016	59.36	60.06	58.65	58.99	2,865,218	-0.56(-0.94%)
May 12, 2016	60.24	60.72	59.10	59.54	2,457,744	-0.51(-0.84%)
May 11, 2016	60.46	60.99	60.05	60.05	2,825,630	-0.67(-1.11%)
May 10, 2016	59.76	60.84	59.72	60.72	3,105,760	+1.31(+2.21%)
May 09, 2016	60.02	60.07	59.11	59.41	3,267,240	+0.18(+0.30%)
May 06, 2016	58.73	59.26	58.41	59.23	4,033,126	+0.23(+0.39%)
May 05, 2016	59.69	60.03	58.56	59.00	6,262,323	-0.48(-0.80%)
May 04, 2016	60.74	60.75	59.13	59.48	4,753,463	-1.95(-3.18%)
May 03, 2016	61.94	62.06	60.98	61.43	2,559,040	-1.37(-2.19%)