Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	75.60	76.10	75.26	75.59	3,051,603	-0.42(-0.55%)
Mar 30, 2017	73.99	76.12	73.73	76.01	4,679,191	+2.15(+2.91%)
Mar 29, 2017	74.05	74.31	73.30	73.87	2,852,713	+0.44(+0.61%)
Mar 28, 2017	71.54	73.82	71.44	73.42	4,343,985	+1.78(+2.48%)
Mar 27, 2017	71.47	72.29	70.94	71.64	4,908,975	-1.46(-1.99%)
Mar 24, 2017	73.26	73.73	72.56	73.10	2,253,877	+0.02(+0.02%)
Mar 23, 2017	72.92	74.20	72.60	73.08	3,062,289	+0.09(+0.12%)
Mar 22, 2017	72.47	73.66	71.66	72.99	3,592,402	+0.03(+0.04%)
Mar 21, 2017	75.98	75.98	72.70	72.97	5,226,444	-2.73(-3.61%)
Mar 20, 2017	76.86	76.96	75.52	75.70	3,212,159	-1.26(-1.64%)
Mar 17, 2017	78.88	79.12	76.77	76.96	3,884,293	-1.73(-2.19%)
Mar 16, 2017	78.84	79.46	78.47	78.69	2,042,713	+0.25(+0.32%)
Mar 15, 2017	79.39	80.22	77.75	78.44	3,644,347	-1.60(-1.99%)
Mar 14, 2017	79.69	80.06	79.19	80.03	1,984,202	-0.03(-0.04%)
Mar 13, 2017	80.43	80.58	79.95	80.07	2,098,170	-0.35(-0.43%)
Mar 10, 2017	80.97	81.12	79.88	80.42	1,884,988	+0.07(+0.09%)
Mar 09, 2017	80.92	81.43	80.12	80.35	1,895,604	-0.25(-0.31%)
Mar 08, 2017	82.01	82.37	80.50	80.60	2,325,531	-0.37(-0.45%)
Mar 07, 2017	81.18	81.42	80.67	80.97	1,881,616	-0.16(-0.19%)
Mar 06, 2017	81.56	81.72	80.99	81.12	2,220,293	-0.82(-1.00%)
Mar 03, 2017	82.16	82.55	81.41	81.94	2,913,752	-0.34(-0.41%)
Mar 02, 2017	83.92	84.02	82.24	82.28	1,863,902	-1.56(-1.86%)