Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	81.16	81.94	81.12	81.87	3,579,455	+0.17(+0.21%)
Feb 27, 2017	80.59	81.75	80.30	81.70	1,983,679	+0.92(+1.13%)
Feb 24, 2017	80.71	80.95	80.05	80.78	2,582,025	-0.70(-0.86%)
Feb 23, 2017	81.34	81.58	81.03	81.48	2,454,628	+0.45(+0.56%)
Feb 22, 2017	80.62	81.33	80.33	81.03	2,088,016	+0.03(+0.04%)
Feb 21, 2017	79.99	81.62	79.91	80.99	4,385,219	+0.91(+1.13%)
Feb 17, 2017		80.09	80.09	80.09	0	+1.13(+1.44%)
Feb 16, 2017	79.36	79.60	78.35	78.95	2,064,708	-0.37(-0.46%)
Feb 15, 2017	78.93	79.69	78.16	79.32	2,634,081	+0.65(+0.83%)
Feb 14, 2017	77.64	78.95	77.37	78.66	2,462,705	+1.00(+1.29%)
Feb 13, 2017	77.43	78.14	77.38	77.66	2,053,509	+0.55(+0.71%)
Feb 10, 2017	77.54	77.54	76.84	77.11	1,854,102	-0.12(-0.16%)
Feb 09, 2017	76.01	77.37	75.99	77.23	2,074,112	+1.22(+1.61%)
Feb 08, 2017	76.06	76.33	75.59	76.01	2,363,845	-0.49(-0.65%)
Feb 07, 2017	76.50	76.78	75.72	76.51	4,046,972	+0.43(+0.56%)
Feb 06, 2017	75.85	76.76	75.70	76.08	1,647,552	-0.26(-0.34%)
Feb 03, 2017	76.36	76.48	75.25	76.34	3,329,692	+1.37(+1.83%)
Feb 02, 2017	75.32	75.54	74.54	74.97	2,473,364	-1.02(-1.34%)
Feb 01, 2017	76.50	77.24	75.74	75.99	2,605,818	+0.10(+0.14%)
Jan 31, 2017	76.65	76.98	75.27	75.88	3,317,236	-1.23(-1.60%)
Jan 30, 2017	77.41	77.41	75.92	77.11	4,077,545	-0.30(-0.38%)
Jan 27, 2017	78.11	78.15	77.22	77.41	2,528,073	-0.49(-0.62%)
Jan 26, 2017	76.85	77.91	76.26	77.90	3,460,436	+1.15(+1.50%)
Jan 25, 2017	76.26	77.13	75.65	76.74	6,108,481	-0.30(-0.39%)
Jan 24, 2017	75.99	77.40	75.53	77.05	3,120,103	+1.62(+2.14%)
Jan 23, 2017	75.59	76.22	75.12	75.43	3,248,836	-0.41(-0.54%)
Jan 20, 2017	75.30	76.41	75.27	75.84	1,940,022	+0.54(+0.71%)
Jan 19, 2017	75.86	76.06	74.97	75.30	1,954,039	-0.49(-0.64%)
Jan 18, 2017	75.49	75.82	74.48	75.79	1,965,140	+0.79(+1.05%)
Jan 17, 2017	76.59	76.59	74.72	75.00	2,522,590	-2.15(-2.79%)
Jan 13, 2017		77.15	77.15	77.15	0	+0.83(+1.09%)
Jan 12, 2017	77.04	77.15	75.35	76.32	2,378,044	-1.09(-1.40%)
Jan 11, 2017	77.27	77.50	76.42	77.40	2,170,937	+0.14(+0.18%)
Jan 10, 2017	76.25	77.60	75.93	77.26	3,617,584	+1.34(+1.76%)
Jan 09, 2017	76.60	76.76	75.89	75.93	2,444,709	-1.01(-1.31%)
Jan 06, 2017	77.08	77.44	76.49	76.93	2,068,865	+0.19(+0.25%)
Jan 05, 2017	78.01	78.09	76.06	76.74	2,561,221	-1.67(-2.13%)
Jan 04, 2017	77.39	78.82	77.39	78.41	3,029,901	+1.24(+1.61%)
Jan 03, 2017	76.89	77.80	76.23	77.17	3,963,124	+1.42(+1.87%)
Dec 30, 2016		75.75	75.75	75.75	0	+0.11(+0.15%)
Dec 29, 2016	76.78	76.90	75.50	75.64	2,421,492	-0.94(-1.22%)
Dec 28, 2016	78.14	78.14	76.27	76.58	2,570,276	-1.36(-1.75%)
Dec 27, 2016	78.35	78.35	77.84	77.94	2,333,298	+0.07(+0.09%)
Dec 23, 2016		77.87	77.87	77.87	0	+0.43(+0.55%)
Dec 22, 2016	78.09	78.17	76.96	77.44	3,018,239	-1.09(-1.38%)
Dec 21, 2016	78.83	78.94	78.26	78.53	2,833,732	-0.16(-0.20%)
Dec 20, 2016	78.59	78.88	78.15	78.69	2,379,857	+0.50(+0.64%)
Dec 19, 2016	78.11	78.31	77.38	78.18	3,752,201	+0.32(+0.41%)
Dec 16, 2016	78.72	78.72	77.32	77.86	10,791,446	-0.60(-0.76%)
Dec 15, 2016	77.77	79.57	77.31	78.46	4,130,096	+1.22(+1.59%)
Dec 14, 2016	77.11	78.25	76.49	77.24	4,142,250	-0.43(-0.56%)
Dec 13, 2016	77.92	78.22	76.69	77.67	3,311,523	+0.03(+0.03%)
Dec 12, 2016	78.28	79.09	77.38	77.64	3,901,648	-0.89(-1.14%)
Dec 09, 2016	78.68	78.70	77.58	78.54	3,948,039	-0.14(-0.18%)
Dec 08, 2016	78.08	79.35	77.35	78.68	3,663,180	+0.89(+1.15%)
Dec 07, 2016	76.06	77.97	75.77	77.78	3,353,965	+1.51(+1.98%)
Dec 06, 2016	75.54	76.31	74.41	76.27	3,924,249	+0.98(+1.30%)
Dec 05, 2016	75.09	75.85	75.01	75.29	4,902,828	+0.62(+0.83%)
Dec 02, 2016	75.08	75.21	73.96	74.67	5,858,299	-0.53(-0.70%)