Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		75.75	75.75	75.75	0	+0.11(+0.15%)
Dec 29, 2016	76.78	76.90	75.50	75.64	2,421,492	-0.94(-1.22%)
Dec 28, 2016	78.14	78.14	76.27	76.58	2,570,276	-1.36(-1.75%)
Dec 27, 2016	78.35	78.35	77.84	77.94	2,333,298	+0.07(+0.09%)
Dec 23, 2016		77.87	77.87	77.87	0	+0.43(+0.55%)
Dec 22, 2016	78.09	78.17	76.96	77.44	3,018,239	-1.09(-1.38%)
Dec 21, 2016	78.83	78.94	78.26	78.53	2,833,732	-0.16(-0.20%)
Dec 20, 2016	78.59	78.88	78.15	78.69	2,379,857	+0.50(+0.64%)
Dec 19, 2016	78.11	78.31	77.38	78.18	3,752,201	+0.32(+0.41%)
Dec 16, 2016	78.72	78.72	77.32	77.86	10,791,446	-0.60(-0.76%)
Dec 15, 2016	77.77	79.57	77.31	78.46	4,130,096	+1.22(+1.59%)
Dec 14, 2016	77.11	78.25	76.49	77.24	4,142,250	-0.43(-0.56%)
Dec 13, 2016	77.92	78.22	76.69	77.67	3,311,523	+0.03(+0.03%)
Dec 12, 2016	78.28	79.09	77.38	77.64	3,901,648	-0.89(-1.14%)
Dec 09, 2016	78.68	78.70	77.58	78.54	3,948,039	-0.14(-0.18%)
Dec 08, 2016	78.08	79.35	77.35	78.68	3,663,180	+0.89(+1.15%)
Dec 07, 2016	76.06	77.97	75.77	77.78	3,353,965	+1.51(+1.98%)
Dec 06, 2016	75.54	76.31	74.41	76.27	3,924,249	+0.98(+1.30%)
Dec 05, 2016	75.09	75.85	75.01	75.29	4,902,828	+0.62(+0.83%)
Dec 02, 2016	75.08	75.21	73.96	74.67	5,858,299	-0.53(-0.70%)
Dec 01, 2016	73.33	75.34	73.09	75.20	6,077,150	+2.23(+3.06%)
Nov 30, 2016	72.76	73.40	72.35	72.97	4,377,152	+1.25(+1.74%)
Nov 29, 2016	72.43	72.55	71.59	71.72	2,582,862	-0.56(-0.77%)
Nov 28, 2016	72.86	73.41	72.15	72.28	3,890,177	-1.15(-1.57%)
Nov 25, 2016	73.16	73.63	72.89	73.43	1,822,684	-0.04(-0.06%)
Nov 23, 2016		73.48	73.48	73.48	0	+1.76(+2.46%)
Nov 22, 2016	72.42	72.83	71.58	71.71	4,380,442	-0.54(-0.75%)
Nov 21, 2016	71.84	72.37	71.26	72.25	3,588,660	+1.04(+1.46%)
Nov 18, 2016	70.67	71.54	70.39	71.21	2,656,240	+0.39(+0.55%)
Nov 17, 2016	69.68	70.82	68.87	70.82	3,539,070	+1.16(+1.67%)
Nov 16, 2016	69.79	70.33	68.98	69.66	4,273,387	-1.68(-2.35%)
Nov 15, 2016	71.44	71.80	69.35	71.33	7,188,010	-1.40(-1.92%)
Nov 14, 2016	70.32	72.78	70.29	72.73	6,341,749	+2.41(+3.42%)
Nov 11, 2016	68.38	70.55	68.36	70.32	5,314,706	+1.53(+2.22%)
Nov 10, 2016	66.57	69.20	66.57	68.80	8,414,103	+2.54(+3.84%)
Nov 09, 2016	63.95	66.56	63.60	66.25	15,267,429	+3.35(+5.33%)
Nov 08, 2016	63.81	63.81	62.43	62.90	7,663,683	-1.73(-2.67%)
Nov 07, 2016	64.14	64.77	64.14	64.63	4,778,522	+1.50(+2.38%)
Nov 04, 2016	62.52	63.63	62.10	63.13	4,222,929	+0.67(+1.08%)
Nov 03, 2016	62.87	63.26	62.30	62.45	6,546,591	-0.25(-0.40%)
Nov 02, 2016	63.11	63.33	62.34	62.70	4,669,385	-0.54(-0.85%)
Nov 01, 2016	64.27	64.34	62.54	63.24	4,594,238	-0.70(-1.09%)
Oct 31, 2016	64.88	64.89	63.76	63.94	4,017,696	-0.51(-0.79%)
Oct 28, 2016	64.64	64.84	63.86	64.45	4,377,825	-0.15(-0.23%)
Oct 27, 2016	65.37	65.51	64.16	64.59	3,118,900	-0.54(-0.84%)
Oct 26, 2016	63.45	65.77	63.00	65.14	5,480,062	+0.03(+0.05%)
Oct 25, 2016	65.02	65.44	64.77	65.10	5,085,822	-0.01(-0.01%)
Oct 24, 2016	65.13	65.40	64.96	65.11	3,598,635	+0.44(+0.68%)
Oct 21, 2016	63.75	64.85	63.64	64.67	4,571,191	+0.33(+0.51%)
Oct 20, 2016	63.70	64.97	63.35	64.34	5,214,319	+0.77(+1.21%)
Oct 19, 2016	62.26	63.68	62.23	63.57	3,876,519	+1.41(+2.26%)
Oct 18, 2016	62.74	62.81	61.88	62.17	3,614,138	+0.18(+0.29%)
Oct 17, 2016	62.10	62.49	61.95	61.99	4,516,159	+0.22(+0.35%)
Oct 14, 2016	61.92	62.35	61.51	61.77	3,326,479	+0.40(+0.65%)
Oct 13, 2016	61.61	61.91	60.88	61.37	5,586,726	-0.85(-1.37%)
Oct 12, 2016	62.00	62.55	61.95	62.23	2,584,701	-0.09(-0.14%)
Oct 11, 2016	63.25	63.42	62.04	62.31	2,611,030	-1.01(-1.60%)
Oct 10, 2016	63.56	63.81	63.25	63.32	2,038,282	+0.24(+0.38%)
Oct 07, 2016	63.16	63.65	62.77	63.08	3,120,972	+0.01(+0.01%)
Oct 06, 2016	63.58	63.69	62.51	63.07	3,777,932	-0.57(-0.90%)
Oct 05, 2016	63.05	63.96	63.05	63.64	3,620,140	+0.81(+1.29%)
Oct 04, 2016	62.57	63.24	62.40	62.83	4,746,033	+0.54(+0.87%)