Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)