Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	71.90	72.92	71.52	72.42	3,387,618	+1.01(+1.41%)
Jun 29, 2017	71.66	72.76	70.54	71.42	6,937,877	-1.32(-1.82%)
Jun 28, 2017	71.99	73.21	71.93	72.74	4,322,733	+1.40(+1.97%)
Jun 27, 2017	70.87	72.09	70.79	71.34	2,333,677	+0.69(+0.98%)
Jun 26, 2017	70.03	70.86	69.79	70.64	2,451,649	+0.94(+1.35%)
Jun 23, 2017	70.78	70.81	69.58	69.71	3,609,304	-0.76(-1.08%)
Jun 22, 2017	70.77	70.86	70.19	70.47	2,556,537	-0.43(-0.61%)
Jun 21, 2017	71.27	71.27	70.73	70.90	2,968,664	-0.30(-0.42%)
Jun 20, 2017	71.56	71.66	71.08	71.20	3,075,288	-0.45(-0.62%)
Jun 19, 2017	71.64	71.84	71.26	71.64	3,687,260	+0.37(+0.52%)
Jun 16, 2017	71.41	71.57	70.94	71.28	3,726,227	-0.03(-0.05%)
Jun 15, 2017	69.79	71.49	69.68	71.31	4,416,323	+1.10(+1.57%)
Jun 14, 2017	69.65	70.30	68.78	70.21	3,261,403	-0.42(-0.60%)
Jun 13, 2017	70.57	70.93	70.00	70.63	3,069,664	+0.35(+0.50%)
Jun 12, 2017	70.26	70.97	69.79	70.28	3,009,610	+0.09(+0.12%)
Jun 09, 2017	70.19	70.50	69.52	70.19	3,974,740	+0.57(+0.82%)
Jun 08, 2017		70.27	69.07	69.62	2,656,475	+0.46(+0.66%)
Jun 07, 2017	68.83	69.71	68.56	69.16	2,786,396	+0.55(+0.80%)
Jun 06, 2017	68.17	68.75	67.59	68.61	2,860,257	-0.05(-0.08%)
Jun 05, 2017	68.42	69.10	68.18	68.66	2,301,730	+0.25(+0.37%)
Jun 02, 2017	67.87	68.67	67.42	68.41	2,885,517	+0.11(+0.15%)
Jun 01, 2017	67.90	68.35	67.33	68.30	3,763,079	+0.88(+1.30%)
May 31, 2017	68.72	68.72	66.66	67.43	4,873,835	-1.19(-1.74%)
May 30, 2017	69.60	69.77	68.58	68.62	2,694,151	-1.32(-1.89%)
May 26, 2017	69.69	70.22	69.32	69.94	2,698,591	+0.25(+0.35%)
May 25, 2017	70.04	70.57	69.41	69.70	2,421,220	-0.36(-0.51%)
May 24, 2017	70.43	70.43	69.91	70.06	1,806,969	-0.37(-0.52%)
May 23, 2017	69.86	70.72	69.35	70.43	2,275,985	+0.62(+0.89%)
May 22, 2017	70.77	70.94	69.50	69.80	2,743,326	-0.56(-0.80%)
May 19, 2017	69.75	71.09	69.47	70.36	3,189,955	+0.88(+1.26%)
May 18, 2017	68.78	70.25	68.67	69.49	6,761,481	+0.70(+1.02%)
May 17, 2017	70.73	69.99	68.52	68.79	3,592,953	-1.95(-2.75%)
May 16, 2017	71.28	71.37	70.62	70.73	2,264,678	-0.40(-0.57%)
May 15, 2017	70.14	71.49	70.14	71.14	2,923,249	+1.53(+2.20%)
May 12, 2017	69.98	70.44	68.98	69.60	4,509,804	-0.67(-0.95%)
May 11, 2017	71.00	71.25	69.83	70.27	4,302,529	-0.97(-1.37%)
May 10, 2017	71.55	71.91	71.12	71.24	3,246,247	-0.57(-0.79%)
May 09, 2017	71.70	72.24	71.37	71.81	3,193,922	+0.17(+0.24%)
May 08, 2017	71.83	71.89	71.39	71.63	2,018,578	-0.13(-0.18%)
May 05, 2017	72.30	72.39	71.53	71.76	2,667,158	-0.19(-0.27%)
May 04, 2017	72.42	72.58	71.68	71.96	3,641,187	+0.00(+0.00%)
May 03, 2017	71.60	72.24	71.34	71.96	2,816,220	+0.03(+0.04%)
May 02, 2017	71.16	71.94	70.63	71.93	3,492,075	+0.78(+1.09%)
May 01, 2017	70.80	71.52	70.45	71.15	4,075,758	+1.04(+1.48%)
Apr 28, 2017	71.03	71.68	69.71	70.12	7,054,645	-1.68(-2.34%)
Apr 27, 2017	72.57	72.94	71.76	71.80	4,140,318	-0.65(-0.90%)
Apr 26, 2017	71.53	73.50	71.52	72.45	8,529,527	-2.20(-2.94%)
Apr 25, 2017	74.47	75.04	74.34	74.65	3,989,008	+0.79(+1.06%)
Apr 24, 2017	73.82	74.19	73.40	73.87	3,321,857	+1.75(+2.43%)
Apr 21, 2017	72.96	73.24	72.10	72.11	2,894,479	-0.92(-1.25%)
Apr 20, 2017	71.82	73.32	71.82	73.03	3,376,521	+1.58(+2.21%)
Apr 19, 2017	71.90	72.33	71.16	71.45	2,473,716	+0.01(+0.01%)
Apr 18, 2017	72.01	72.59	70.80	71.44	3,576,067	-0.96(-1.33%)
Apr 17, 2017	70.29	72.43	69.83	72.40	4,309,781	+1.73(+2.44%)
Apr 13, 2017	71.57	72.37	70.57	70.67	3,897,852	-1.22(-1.70%)
Apr 12, 2017	72.09	72.55	71.55	71.89	2,656,323	-0.58(-0.81%)
Apr 11, 2017	71.88	72.50	71.20	72.48	2,695,393	+0.28(+0.39%)
Apr 10, 2017	72.88	73.12	71.99	72.20	2,823,964	-0.67(-0.92%)
Apr 07, 2017	72.62	73.56	72.22	72.87	3,172,459	-0.60(-0.82%)
Apr 06, 2017	73.21	73.93	72.01	73.47	5,020,006	+0.09(+0.12%)
Apr 05, 2017	75.52	75.56	73.26	73.39	2,847,278	-0.99(-1.33%)
Apr 04, 2017	74.48	74.93	74.25	74.37	2,109,696	-0.47(-0.63%)