Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	73.34	75.35	73.10	75.21	6,076,373	+2.23(+3.06%)
Nov 30, 2016	72.77	73.41	72.36	72.98	4,376,592	+1.25(+1.74%)
Nov 29, 2016	72.44	72.56	71.60	71.73	2,582,532	-0.56(-0.77%)
Nov 28, 2016	72.87	73.42	72.16	72.29	3,889,679	-1.16(-1.57%)
Nov 25, 2016	73.17	73.64	72.90	73.44	1,822,451	-0.04(-0.06%)
Nov 23, 2016		73.49	73.49	73.49	0	+1.76(+2.46%)
Nov 22, 2016	72.43	72.84	71.58	71.72	4,379,881	-0.54(-0.75%)
Nov 21, 2016	71.84	72.38	71.27	72.26	3,588,201	+1.04(+1.46%)
Nov 18, 2016	70.68	71.55	70.40	71.22	2,655,900	+0.39(+0.55%)
Nov 17, 2016	69.69	70.83	68.88	70.83	3,538,617	+1.16(+1.67%)
Nov 16, 2016	69.80	70.34	68.99	69.67	4,272,840	-1.68(-2.35%)
Nov 15, 2016	71.45	71.81	69.36	71.34	7,187,090	-1.40(-1.92%)
Nov 14, 2016	70.33	72.79	70.30	72.74	6,340,938	+2.41(+3.42%)
Nov 11, 2016	68.39	70.56	68.37	70.33	5,314,026	+1.53(+2.22%)
Nov 10, 2016	66.58	69.20	66.58	68.81	8,413,026	+2.54(+3.84%)
Nov 09, 2016	63.96	66.57	63.61	66.26	15,265,475	+3.35(+5.33%)
Nov 08, 2016	63.82	63.82	62.44	62.91	7,662,702	-1.73(-2.67%)
Nov 07, 2016	64.15	64.77	64.15	64.64	4,777,910	+1.50(+2.38%)
Nov 04, 2016	62.53	63.64	62.11	63.13	4,222,389	+0.67(+1.08%)
Nov 03, 2016	62.87	63.27	62.31	62.46	6,545,753	-0.25(-0.40%)
Nov 02, 2016	63.12	63.34	62.35	62.71	4,668,788	-0.54(-0.85%)
Nov 01, 2016	64.28	64.35	62.55	63.25	4,593,650	-0.70(-1.09%)
Oct 31, 2016	64.89	64.90	63.77	63.95	4,017,182	-0.51(-0.79%)
Oct 28, 2016	64.65	64.85	63.87	64.45	4,377,264	-0.15(-0.23%)
Oct 27, 2016	65.38	65.52	64.17	64.60	3,118,501	-0.54(-0.84%)
Oct 26, 2016	63.46	65.78	63.00	65.15	5,479,360	+0.03(+0.05%)
Oct 25, 2016	65.02	65.44	64.78	65.11	5,085,171	-0.01(-0.01%)
Oct 24, 2016	65.14	65.40	64.97	65.12	3,598,175	+0.44(+0.68%)
Oct 21, 2016	63.76	64.86	63.65	64.68	4,570,606	+0.33(+0.51%)
Oct 20, 2016	63.70	64.98	63.36	64.35	5,213,652	+0.77(+1.21%)
Oct 19, 2016	62.27	63.69	62.23	63.58	3,876,023	+1.41(+2.26%)
Oct 18, 2016	62.74	62.81	61.89	62.17	3,613,675	+0.18(+0.29%)
Oct 17, 2016	62.11	62.49	61.96	61.99	4,515,581	+0.22(+0.35%)
Oct 14, 2016	61.93	62.36	61.52	61.78	3,326,054	+0.40(+0.65%)
Oct 13, 2016	61.61	61.92	60.89	61.38	5,586,011	-0.85(-1.37%)
Oct 12, 2016	62.01	62.55	61.96	62.23	2,584,370	-0.09(-0.14%)
Oct 11, 2016	63.26	63.43	62.05	62.32	2,610,696	-1.01(-1.60%)
Oct 10, 2016	63.57	63.82	63.25	63.33	2,038,021	+0.24(+0.38%)
Oct 07, 2016	63.17	63.66	62.78	63.09	3,120,572	+0.01(+0.01%)
Oct 06, 2016	63.59	63.69	62.52	63.08	3,777,449	-0.57(-0.90%)
Oct 05, 2016	63.06	63.97	63.06	63.65	3,619,676	+0.81(+1.29%)
Oct 04, 2016	62.58	63.25	62.41	62.84	4,745,426	+0.54(+0.87%)