Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	60.78	61.93	60.78	61.83	7,097,952	+1.10(+1.81%)
Aug 30, 2016	60.13	60.97	60.13	60.73	3,579,662	+0.60(+1.01%)
Aug 29, 2016	59.70	60.50	59.49	60.13	3,491,628	+0.41(+0.68%)
Aug 26, 2016	59.58	60.14	59.37	59.72	2,538,268	+0.34(+0.57%)
Aug 25, 2016	59.02	59.67	58.95	59.39	2,006,223	+0.13(+0.22%)
Aug 24, 2016	59.46	59.87	59.12	59.26	2,345,651	-0.15(-0.25%)
Aug 23, 2016	59.52	59.86	59.40	59.40	2,163,363	+0.09(+0.16%)
Aug 22, 2016	59.18	59.42	58.79	59.31	2,174,939	+0.10(+0.17%)
Aug 19, 2016	58.76	59.31	58.71	59.20	2,864,391	+0.30(+0.51%)
Aug 18, 2016	58.97	59.22	58.82	58.90	2,829,906	-0.07(-0.12%)
Aug 17, 2016	59.15	59.29	58.69	58.97	3,254,283	-0.29(-0.48%)
Aug 16, 2016	58.95	59.55	58.89	59.26	3,077,187	+0.01(+0.01%)
Aug 15, 2016	58.74	59.51	58.74	59.25	3,174,984	+0.53(+0.90%)
Aug 12, 2016	58.26	58.77	58.01	58.72	2,430,491	+0.05(+0.09%)
Aug 11, 2016	57.89	58.74	57.69	58.67	3,080,570	+0.94(+1.63%)
Aug 10, 2016	58.50	58.57	57.53	57.73	2,719,395	-0.80(-1.37%)
Aug 09, 2016	58.83	58.89	58.34	58.53	2,076,926	-0.34(-0.57%)
Aug 08, 2016	58.92	59.43	58.68	58.87	2,026,241	+0.06(+0.10%)
Aug 05, 2016	57.94	59.02	57.94	58.81	4,279,925	+1.64(+2.87%)
Aug 04, 2016	57.18	57.56	57.06	57.17	2,544,678	+0.04(+0.08%)
Aug 03, 2016	56.78	57.49	56.65	57.12	4,619,761	+0.21(+0.38%)
Aug 02, 2016	57.42	57.59	56.65	56.91	5,136,817	-0.63(-1.09%)
Aug 01, 2016	57.75	57.96	57.24	57.54	3,982,624	-0.04(-0.07%)
Jul 29, 2016	57.67	58.13	57.54	57.58	4,232,042	-0.34(-0.59%)
Jul 28, 2016	57.93	58.15	57.32	57.92	3,587,922	-0.37(-0.63%)
Jul 27, 2016	57.96	58.79	57.83	58.29	3,623,296	+0.19(+0.33%)
Jul 26, 2016	57.77	58.35	57.44	58.10	3,492,387	+0.30(+0.52%)
Jul 25, 2016	57.39	58.26	57.30	57.80	5,095,455	+0.27(+0.46%)
Jul 22, 2016	57.08	57.79	55.79	57.54	10,057,481	-0.82(-1.41%)
Jul 21, 2016	57.89	58.77	57.72	58.36	4,135,604	+0.33(+0.56%)
Jul 20, 2016	58.40	58.51	57.65	58.03	3,373,093	-0.10(-0.18%)
Jul 19, 2016	58.34	58.46	57.95	58.14	2,488,503	-0.33(-0.57%)
Jul 18, 2016	58.75	58.83	58.21	58.47	2,609,971	-0.03(-0.04%)
Jul 15, 2016	59.30	59.38	58.13	58.50	6,715,100	-0.60(-1.02%)
Jul 14, 2016	59.49	59.66	58.48	59.10	3,826,416	+0.78(+1.34%)
Jul 13, 2016	58.15	58.57	57.47	58.32	4,207,245	+0.08(+0.13%)
Jul 12, 2016	57.54	58.46	57.50	58.24	5,796,408	+1.36(+2.40%)
Jul 11, 2016	55.95	56.98	55.84	56.87	5,720,481	+1.33(+2.40%)
Jul 08, 2016	54.55	55.74	53.12	55.54	5,765,652	+2.42(+4.56%)
Jul 07, 2016	52.53	53.69	52.53	53.12	5,411,339	+0.52(+1.00%)
Jul 06, 2016	51.72	52.62	51.21	52.60	3,308,939	+0.36(+0.69%)
Jul 05, 2016	53.34	53.53	52.06	52.24	3,881,007	-1.80(-3.34%)
Jul 01, 2016	54.49	54.04	54.04	54.04	3,672,723	-0.47(-0.87%)
Jun 30, 2016	53.58	54.53	52.72	54.51	7,444,142	+1.36(+2.57%)
Jun 29, 2016	51.99	53.19	51.72	53.15	5,208,077	+1.94(+3.79%)
Jun 28, 2016	50.86	51.30	50.35	51.21	7,608,314	+1.30(+2.60%)
Jun 27, 2016	52.22	52.22	49.81	49.91	10,430,173	-3.20(-6.03%)
Jun 24, 2016	53.69	55.18	53.00	53.12	9,454,451	-3.19(-5.67%)
Jun 23, 2016	55.60	56.35	55.42	56.31	3,434,137	+1.43(+2.61%)
Jun 22, 2016	55.19	55.66	54.84	54.87	3,110,861	-0.27(-0.50%)
Jun 21, 2016	55.72	55.78	54.55	55.15	5,237,909	-0.03(-0.05%)
Jun 20, 2016	56.47	56.61	55.08	55.18	6,011,770	+0.08(+0.14%)
Jun 17, 2016	55.18	55.62	54.77	55.10	7,212,895	-0.05(-0.09%)
Jun 16, 2016	55.02	55.32	53.84	55.15	6,170,262	-0.33(-0.60%)
Jun 15, 2016	56.16	56.85	55.34	55.48	11,057,078	+0.18(+0.33%)
Jun 14, 2016	58.81	58.81	54.73	55.30	17,408,224	-3.92(-6.62%)
Jun 13, 2016	59.62	60.45	59.19	59.23	2,905,869	-0.89(-1.48%)
Jun 10, 2016	60.34	60.56	59.90	60.12	2,919,494	-0.71(-1.17%)
Jun 09, 2016	61.33	61.34	60.20	60.83	3,203,692	-1.06(-1.71%)
Jun 08, 2016	61.59	62.28	61.31	61.89	3,716,949	-0.21(-0.35%)
Jun 07, 2016	62.66	62.71	62.08	62.10	2,620,939	-0.43(-0.69%)
Jun 06, 2016	61.51	62.94	61.28	62.53	2,822,453	+1.07(+1.75%)
Jun 03, 2016	62.04	62.13	60.49	61.46	4,052,319	-1.53(-2.43%)
Jun 02, 2016	62.82	62.99	62.33	62.99	1,743,119	+0.14(+0.22%)