Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	67.06	67.42	66.46	66.58	3,537,378	-0.42(-0.62%)
Nov 27, 2015	66.97	67.20	66.37	66.99	1,070,816	-0.03(-0.05%)
Nov 25, 2015	66.86	67.03	67.03	67.03	2,093,068	+0.35(+0.52%)
Nov 24, 2015	66.23	67.01	65.81	66.68	3,030,800	-0.16(-0.24%)
Nov 23, 2015	67.46	67.46	66.81	66.84	2,323,038	-0.54(-0.81%)
Nov 20, 2015	67.90	67.98	66.89	67.38	3,553,864	-0.10(-0.15%)
Nov 19, 2015	66.59	67.82	66.59	67.48	4,424,181	+1.09(+1.65%)
Nov 18, 2015	65.25	66.41	64.96	66.39	4,361,505	+1.63(+2.51%)
Nov 17, 2015	65.97	66.02	64.72	64.76	3,954,698	-1.30(-1.96%)
Nov 16, 2015	65.25	66.06	65.02	66.06	3,129,791	+0.79(+1.21%)
Nov 13, 2015	65.41	66.02	65.05	65.27	3,322,833	-0.35(-0.53%)
Nov 12, 2015	66.42	66.42	65.46	65.62	4,095,739	-1.26(-1.89%)
Nov 11, 2015	67.64	67.78	66.73	66.88	2,860,102	-0.43(-0.64%)
Nov 10, 2015	68.08	68.49	67.30	67.31	3,303,148	-0.91(-1.33%)
Nov 09, 2015	68.98	69.19	67.93	68.22	3,054,464	-0.82(-1.19%)
Nov 06, 2015	68.88	69.21	68.18	69.04	4,220,794	+1.59(+2.35%)
Nov 05, 2015	68.53	68.53	67.45	67.46	3,982,617	-0.51(-0.75%)
Nov 04, 2015	68.20	68.51	67.83	67.97	2,714,809	-0.28(-0.41%)
Nov 03, 2015	67.30	68.66	67.29	68.24	2,312,156	+0.56(+0.82%)
Nov 02, 2015	66.97	67.92	66.84	67.69	2,704,067	+1.11(+1.67%)
Oct 30, 2015	67.97	68.11	66.51	66.57	3,208,130	-1.10(-1.62%)
Oct 29, 2015	68.24	68.69	67.44	67.67	2,384,345	-0.79(-1.16%)
Oct 28, 2015	66.95	68.51	66.83	68.46	2,683,456	+1.53(+2.28%)
Oct 27, 2015	66.73	67.16	66.61	66.94	2,317,338	-0.27(-0.40%)
Oct 26, 2015	67.93	68.29	67.06	67.21	3,652,470	-1.24(-1.81%)
Oct 23, 2015	65.27	68.69	65.12	68.45	7,775,332	+5.21(+8.25%)
Oct 22, 2015	62.25	64.45	62.25	63.23	5,017,968	+1.06(+1.71%)
Oct 21, 2015	63.29	63.54	62.11	62.17	3,835,203	-0.76(-1.21%)
Oct 20, 2015	62.90	63.42	62.79	62.93	2,575,938	-0.05(-0.08%)
Oct 19, 2015	62.56	63.18	62.41	62.98	2,879,170	-0.03(-0.04%)
Oct 16, 2015	63.24	63.36	62.57	63.00	3,216,772	+0.13(+0.20%)
Oct 15, 2015	61.75	62.90	61.28	62.88	3,074,788	+1.65(+2.70%)
Oct 14, 2015	62.44	62.47	61.03	61.22	3,896,030	-1.16(-1.87%)
Oct 13, 2015	62.50	62.92	62.13	62.39	2,774,266	-0.26(-0.42%)
Oct 12, 2015	62.99	63.18	62.44	62.65	2,050,168	-0.17(-0.27%)
Oct 09, 2015	63.58	63.88	62.64	62.82	2,618,601	-0.51(-0.80%)
Oct 08, 2015	62.90	63.50	62.33	63.33	2,870,520	+0.08(+0.12%)
Oct 07, 2015	63.86	64.27	63.00	63.25	2,773,804	-0.22(-0.35%)
Oct 06, 2015	63.20	63.87	63.00	63.47	2,769,223	-0.07(-0.11%)
Oct 05, 2015	61.90	63.82	61.90	63.54	3,008,753	+2.05(+3.33%)
Oct 02, 2015	60.09	61.49	59.22	61.49	3,700,673	-0.06(-0.10%)
Oct 01, 2015	61.28	61.61	60.55	61.55	5,002,459	+0.35(+0.58%)
Sep 30, 2015	61.36	61.48	60.55	61.19	3,187,527	+0.82(+1.36%)
Sep 29, 2015	60.85	61.17	59.94	60.37	3,363,293	-0.52(-0.86%)
Sep 28, 2015	62.09	62.40	60.84	60.90	2,362,248	-1.59(-2.54%)
Sep 25, 2015	62.63	63.06	62.30	62.48	2,989,223	+0.78(+1.27%)
Sep 24, 2015	61.26	61.78	60.90	61.70	4,376,927	-0.32(-0.52%)
Sep 23, 2015	62.51	62.51	61.76	62.02	2,485,663	-0.15(-0.24%)
Sep 22, 2015	62.03	62.25	61.55	62.17	2,593,146	-0.76(-1.21%)
Sep 21, 2015	62.62	63.30	62.51	62.93	2,632,059	+0.86(+1.39%)
Sep 18, 2015	63.15	63.18	61.88	62.07	5,873,754	-1.97(-3.07%)
Sep 17, 2015	65.22	65.56	63.76	64.03	3,252,652	-1.17(-1.80%)
Sep 16, 2015	64.62	65.32	64.28	65.21	3,400,935	+0.78(+1.20%)
Sep 15, 2015	64.13	64.80	64.06	64.43	3,944,561	+0.51(+0.79%)
Sep 14, 2015	63.97	64.41	63.53	63.92	3,150,291	+0.09(+0.15%)
Sep 11, 2015	63.78	64.03	63.21	63.83	2,754,750	-0.19(-0.29%)
Sep 10, 2015	63.67	64.49	63.61	64.02	2,999,454	+0.01(+0.01%)
Sep 09, 2015	65.41	65.80	63.87	64.01	2,671,611	-0.78(-1.21%)
Sep 08, 2015	64.13	64.80	63.88	64.79	3,096,829	+1.65(+2.62%)
Sep 04, 2015	63.24	63.14	63.14	63.14	2,666,339	-1.12(-1.75%)
Sep 03, 2015	64.12	65.27	63.87	64.26	3,485,494	+0.73(+1.14%)
Sep 02, 2015	63.74	64.08	62.59	63.54	3,057,878	+0.83(+1.32%)