Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	81.17	81.95	81.13	81.88	3,578,996	+0.17(+0.21%)
Feb 27, 2017	80.60	81.76	80.31	81.71	1,983,425	+0.92(+1.13%)
Feb 24, 2017	80.72	80.96	80.06	80.79	2,581,695	-0.70(-0.86%)
Feb 23, 2017	81.35	81.59	81.04	81.49	2,454,313	+0.45(+0.56%)
Feb 22, 2017	80.63	81.34	80.34	81.04	2,087,749	+0.03(+0.04%)
Feb 21, 2017	80.00	81.63	79.92	81.00	4,384,658	+0.91(+1.13%)
Feb 17, 2017		80.10	80.10	80.10	0	+1.13(+1.44%)
Feb 16, 2017	79.37	79.61	78.36	78.96	2,064,443	-0.37(-0.46%)
Feb 15, 2017	78.94	79.70	78.17	79.33	2,633,744	+0.65(+0.83%)
Feb 14, 2017	77.65	78.96	77.38	78.67	2,462,390	+1.00(+1.29%)
Feb 13, 2017	77.44	78.15	77.39	77.67	2,053,246	+0.55(+0.71%)
Feb 10, 2017	77.55	77.55	76.85	77.12	1,853,865	-0.12(-0.16%)
Feb 09, 2017	76.02	77.38	76.00	77.24	2,073,846	+1.22(+1.61%)
Feb 08, 2017	76.07	76.34	75.60	76.02	2,363,542	-0.50(-0.65%)
Feb 07, 2017	76.51	76.79	75.73	76.52	4,046,455	+0.43(+0.56%)
Feb 06, 2017	75.86	76.77	75.71	76.09	1,647,341	-0.26(-0.34%)
Feb 03, 2017	76.37	76.49	75.26	76.35	3,329,266	+1.37(+1.83%)
Feb 02, 2017	75.33	75.55	74.55	74.98	2,473,047	-1.02(-1.34%)
Feb 01, 2017	76.51	77.25	75.75	76.00	2,605,485	+0.10(+0.14%)
Jan 31, 2017	76.66	76.99	75.28	75.89	3,316,812	-1.23(-1.60%)
Jan 30, 2017	77.42	77.42	75.93	77.12	4,077,024	-0.30(-0.38%)
Jan 27, 2017	78.12	78.16	77.23	77.42	2,527,750	-0.49(-0.62%)
Jan 26, 2017	76.86	77.92	76.27	77.91	3,459,993	+1.16(+1.50%)
Jan 25, 2017	76.27	77.14	75.66	76.75	6,107,699	-0.30(-0.39%)
Jan 24, 2017	76.00	77.41	75.54	77.06	3,119,704	+1.62(+2.14%)
Jan 23, 2017	75.60	76.23	75.13	75.44	3,248,420	-0.41(-0.54%)
Jan 20, 2017	75.31	76.42	75.28	75.85	1,939,774	+0.54(+0.71%)
Jan 19, 2017	75.87	76.07	74.98	75.31	1,953,789	-0.49(-0.64%)
Jan 18, 2017	75.50	75.83	74.48	75.80	1,964,888	+0.79(+1.05%)
Jan 17, 2017	76.60	76.60	74.73	75.01	2,522,267	-2.15(-2.79%)
Jan 13, 2017		77.16	77.16	77.16	0	+0.83(+1.09%)
Jan 12, 2017	77.05	77.16	75.36	76.33	2,377,740	-1.09(-1.40%)
Jan 11, 2017	77.28	77.51	76.43	77.41	2,170,660	+0.14(+0.18%)
Jan 10, 2017	76.26	77.61	75.94	77.27	3,617,121	+1.34(+1.76%)
Jan 09, 2017	76.61	76.77	75.90	75.94	2,444,397	-1.01(-1.31%)
Jan 06, 2017	77.09	77.45	76.50	76.94	2,068,600	+0.19(+0.25%)
Jan 05, 2017	78.02	78.10	76.07	76.75	2,560,894	-1.67(-2.13%)
Jan 04, 2017	77.40	78.83	77.40	78.42	3,029,513	+1.24(+1.61%)
Jan 03, 2017	76.90	77.81	76.24	77.18	3,962,617	+1.42(+1.87%)
Dec 30, 2016		75.76	75.76	75.76	0	+0.11(+0.15%)
Dec 29, 2016	76.79	76.91	75.51	75.65	2,421,182	-0.94(-1.22%)
Dec 28, 2016	78.15	78.15	76.28	76.59	2,569,947	-1.36(-1.75%)
Dec 27, 2016	78.36	78.36	77.85	77.95	2,332,999	+0.07(+0.09%)
Dec 23, 2016		77.88	77.88	77.88	0	+0.43(+0.55%)
Dec 22, 2016	78.10	78.18	76.97	77.45	3,017,853	-1.09(-1.38%)
Dec 21, 2016	78.84	78.95	78.27	78.54	2,833,370	-0.16(-0.20%)
Dec 20, 2016	78.60	78.89	78.16	78.70	2,379,553	+0.50(+0.64%)
Dec 19, 2016	78.12	78.32	77.39	78.19	3,751,721	+0.32(+0.41%)
Dec 16, 2016	78.73	78.73	77.33	77.87	10,790,066	-0.60(-0.76%)
Dec 15, 2016	77.78	79.58	77.32	78.47	4,129,567	+1.22(+1.59%)
Dec 14, 2016	77.12	78.26	76.50	77.25	4,141,720	-0.43(-0.56%)
Dec 13, 2016	77.93	78.23	76.70	77.68	3,311,099	+0.03(+0.03%)
Dec 12, 2016	78.29	79.10	77.39	77.65	3,901,149	-0.89(-1.14%)
Dec 09, 2016	78.69	78.71	77.59	78.55	3,947,534	-0.14(-0.18%)
Dec 08, 2016	78.09	79.36	77.36	78.69	3,662,712	+0.89(+1.15%)
Dec 07, 2016	76.07	77.98	75.78	77.79	3,353,536	+1.51(+1.98%)
Dec 06, 2016	75.55	76.32	74.42	76.28	3,923,747	+0.98(+1.30%)
Dec 05, 2016	75.10	75.86	75.02	75.30	4,902,201	+0.62(+0.83%)
Dec 02, 2016	75.09	75.22	73.97	74.68	5,857,550	-0.53(-0.70%)