Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	67.07	67.42	66.47	66.58	3,536,926	-0.42(-0.62%)
Nov 27, 2015	66.98	67.21	66.38	67.00	1,070,679	-0.03(-0.05%)
Nov 25, 2015	66.87	67.03	67.03	67.03	2,092,800	+0.35(+0.52%)
Nov 24, 2015	66.24	67.02	65.82	66.69	3,030,412	-0.16(-0.24%)
Nov 23, 2015	67.47	67.47	66.82	66.85	2,322,741	-0.54(-0.81%)
Nov 20, 2015	67.91	67.99	66.90	67.39	3,553,410	-0.10(-0.15%)
Nov 19, 2015	66.60	67.83	66.60	67.49	4,423,615	+1.09(+1.65%)
Nov 18, 2015	65.26	66.41	64.96	66.40	4,360,947	+1.63(+2.51%)
Nov 17, 2015	65.98	66.02	64.73	64.77	3,954,192	-1.30(-1.96%)
Nov 16, 2015	65.26	66.07	65.03	66.07	3,129,390	+0.79(+1.21%)
Nov 13, 2015	65.42	66.03	65.06	65.28	3,322,408	-0.35(-0.53%)
Nov 12, 2015	66.43	66.43	65.46	65.63	4,095,215	-1.26(-1.89%)
Nov 11, 2015	67.64	67.79	66.74	66.89	2,859,736	-0.43(-0.64%)
Nov 10, 2015	68.09	68.50	67.31	67.32	3,302,725	-0.91(-1.33%)
Nov 09, 2015	68.98	69.20	67.94	68.23	3,054,073	-0.82(-1.19%)
Nov 06, 2015	68.89	69.22	68.19	69.05	4,220,254	+1.59(+2.35%)
Nov 05, 2015	68.54	68.54	67.46	67.47	3,982,108	-0.51(-0.75%)
Nov 04, 2015	68.21	68.52	67.84	67.98	2,714,462	-0.28(-0.41%)
Nov 03, 2015	67.31	68.67	67.30	68.25	2,311,860	+0.56(+0.82%)
Nov 02, 2015	66.98	67.93	66.85	67.70	2,703,721	+1.11(+1.67%)
Oct 30, 2015	67.98	68.12	66.52	66.58	3,207,719	-1.10(-1.62%)
Oct 29, 2015	68.25	68.70	67.45	67.68	2,384,040	-0.79(-1.16%)
Oct 28, 2015	66.95	68.52	66.84	68.47	2,683,113	+1.53(+2.28%)
Oct 27, 2015	66.73	67.16	66.62	66.95	2,317,041	-0.27(-0.40%)
Oct 26, 2015	67.94	68.30	67.06	67.22	3,652,003	-1.24(-1.81%)
Oct 23, 2015	65.28	68.70	65.13	68.46	7,774,337	+5.22(+8.25%)
Oct 22, 2015	62.26	64.46	62.26	63.24	5,017,325	+1.06(+1.71%)
Oct 21, 2015	63.30	63.54	62.12	62.18	3,834,712	-0.76(-1.21%)
Oct 20, 2015	62.90	63.43	62.80	62.94	2,575,608	-0.05(-0.08%)
Oct 19, 2015	62.57	63.19	62.42	62.99	2,878,802	-0.03(-0.04%)
Oct 16, 2015	63.25	63.36	62.58	63.01	3,216,360	+0.13(+0.20%)
Oct 15, 2015	61.76	62.90	61.29	62.89	3,074,394	+1.65(+2.70%)
Oct 14, 2015	62.45	62.48	61.04	61.23	3,895,531	-1.16(-1.87%)
Oct 13, 2015	62.51	62.93	62.14	62.40	2,773,911	-0.26(-0.42%)
Oct 12, 2015	63.00	63.19	62.45	62.66	2,049,906	-0.17(-0.27%)
Oct 09, 2015	63.59	63.89	62.65	62.83	2,618,265	-0.51(-0.80%)
Oct 08, 2015	62.91	63.51	62.34	63.33	2,870,152	+0.08(+0.12%)
Oct 07, 2015	63.87	64.28	63.00	63.26	2,773,449	-0.22(-0.35%)
Oct 06, 2015	63.21	63.87	63.01	63.48	2,768,869	-0.07(-0.11%)
Oct 05, 2015	61.91	63.83	61.91	63.54	3,008,368	+2.05(+3.33%)
Oct 02, 2015	60.09	61.49	59.23	61.49	3,700,199	-0.06(-0.10%)
Oct 01, 2015	61.29	61.62	60.56	61.55	5,001,819	+0.35(+0.58%)
Sep 30, 2015	61.37	61.49	60.56	61.20	3,187,119	+0.82(+1.36%)
Sep 29, 2015	60.86	61.17	59.95	60.38	3,362,862	-0.52(-0.86%)
Sep 28, 2015	62.09	62.41	60.84	60.90	2,361,945	-1.59(-2.54%)
Sep 25, 2015	62.63	63.06	62.31	62.49	2,988,840	+0.78(+1.27%)
Sep 24, 2015	61.27	61.79	60.91	61.70	4,376,367	-0.32(-0.52%)
Sep 23, 2015	62.52	62.52	61.76	62.03	2,485,345	-0.15(-0.24%)
Sep 22, 2015	62.04	62.26	61.56	62.18	2,592,814	-0.76(-1.21%)
Sep 21, 2015	62.62	63.31	62.52	62.94	2,631,722	+0.86(+1.39%)
Sep 18, 2015	63.16	63.19	61.89	62.08	5,873,002	-1.97(-3.07%)
Sep 17, 2015	65.22	65.57	63.76	64.04	3,252,236	-1.17(-1.80%)
Sep 16, 2015	64.62	65.33	64.29	65.22	3,400,500	+0.78(+1.20%)
Sep 15, 2015	64.14	64.81	64.07	64.44	3,944,056	+0.51(+0.79%)
Sep 14, 2015	63.98	64.42	63.54	63.93	3,149,888	+0.09(+0.15%)
Sep 11, 2015	63.79	64.04	63.22	63.84	2,754,397	-0.19(-0.29%)
Sep 10, 2015	63.68	64.50	63.62	64.03	2,999,070	+0.01(+0.01%)
Sep 09, 2015	65.42	65.81	63.87	64.02	2,671,269	-0.78(-1.21%)
Sep 08, 2015	64.14	64.81	63.89	64.80	3,096,433	+1.65(+2.62%)
Sep 04, 2015	63.25	63.15	63.15	63.15	2,665,998	-1.12(-1.75%)
Sep 03, 2015	64.13	65.27	63.87	64.27	3,485,048	+0.73(+1.14%)
Sep 02, 2015	63.75	64.08	62.60	63.54	3,057,487	+0.83(+1.32%)