Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	61.67	61.22	61.22	61.22	2,030,543	-0.87(-1.41%)
Dec 30, 2015	62.44	62.59	62.05	62.09	1,667,977	-0.49(-0.79%)
Dec 29, 2015	62.42	62.75	62.07	62.58	1,776,585	+0.54(+0.87%)
Dec 28, 2015	62.04	62.27	61.30	62.04	1,850,971	-0.31(-0.50%)
Dec 24, 2015	62.49	62.35	62.35	62.35	955,903	-0.14(-0.23%)
Dec 23, 2015	62.06	62.69	61.88	62.50	2,783,955	+0.78(+1.26%)
Dec 22, 2015	61.59	61.92	60.30	61.72	3,970,431	+0.16(+0.26%)
Dec 21, 2015	61.95	62.34	61.02	61.55	2,951,691	+0.09(+0.15%)
Dec 18, 2015	62.69	62.69	61.33	61.46	6,010,554	-1.62(-2.57%)
Dec 17, 2015	64.92	65.08	63.00	63.08	3,407,930	-1.68(-2.59%)
Dec 16, 2015	64.62	64.92	63.10	64.76	4,922,674	+0.84(+1.31%)
Dec 15, 2015	62.99	64.05	62.83	63.92	3,583,612	+1.75(+2.81%)
Dec 14, 2015	62.60	63.33	61.48	62.17	4,066,041	-0.31(-0.50%)
Dec 11, 2015	63.01	63.23	62.17	62.49	3,437,569	-1.64(-2.55%)
Dec 10, 2015	63.94	64.84	63.76	64.12	2,863,710	+0.16(+0.25%)
Dec 09, 2015	64.77	65.51	63.51	63.96	4,147,631	-1.22(-1.87%)
Dec 08, 2015	65.69	65.92	64.91	65.18	3,101,619	-1.25(-1.88%)
Dec 07, 2015	66.77	67.05	66.00	66.43	2,667,789	-0.88(-1.31%)
Dec 04, 2015	66.08	67.47	65.64	67.31	3,142,913	+1.73(+2.64%)
Dec 03, 2015	67.08	67.08	65.35	65.58	3,579,398	-1.22(-1.83%)
Dec 02, 2015	67.52	67.81	66.70	66.80	3,031,038	-0.89(-1.32%)
Dec 01, 2015	67.03	67.73	66.80	67.70	2,599,821	+1.11(+1.67%)
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%)