Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	55.18	56.16	54.30	56.15	7,227,830	+1.41(+2.57%)
Jun 29, 2016	53.55	54.78	53.26	54.74	5,056,741	+2.00(+3.79%)
Jun 28, 2016	52.38	52.84	51.86	52.74	7,387,232	+1.33(+2.60%)
Jun 27, 2016	53.79	53.79	51.30	51.41	10,127,093	-3.30(-6.03%)
Jun 24, 2016	55.30	56.83	54.59	54.70	9,179,724	-3.29(-5.67%)
Jun 23, 2016	57.26	58.04	57.07	57.99	3,334,348	+1.48(+2.61%)
Jun 22, 2016	56.84	57.32	56.48	56.52	3,020,465	-0.28(-0.50%)
Jun 21, 2016	57.39	57.45	56.18	56.80	5,085,706	-0.03(-0.05%)
Jun 20, 2016	58.16	58.30	56.73	56.83	5,837,080	+0.08(+0.14%)
Jun 17, 2016	56.84	57.29	56.41	56.75	7,003,303	-0.05(-0.09%)
Jun 16, 2016	56.67	56.98	55.46	56.80	5,990,967	-0.34(-0.60%)
Jun 15, 2016	57.84	58.55	56.99	57.14	10,735,781	+0.19(+0.33%)
Jun 14, 2016	60.57	60.57	56.37	56.96	16,902,376	-4.04(-6.62%)
Jun 13, 2016	61.41	62.25	60.96	61.00	2,821,430	-0.92(-1.48%)
Jun 10, 2016	62.15	62.37	61.70	61.92	2,834,659	-0.73(-1.17%)
Jun 09, 2016	63.16	63.17	62.01	62.65	3,110,599	-1.09(-1.71%)
Jun 08, 2016	63.43	64.15	63.14	63.74	3,608,942	-0.22(-0.35%)
Jun 07, 2016	64.54	64.59	63.93	63.96	2,544,780	-0.44(-0.69%)
Jun 06, 2016	63.35	64.83	63.11	64.40	2,740,438	+1.11(+1.75%)
Jun 03, 2016	63.90	63.99	62.30	63.30	3,934,566	-1.57(-2.43%)
Jun 02, 2016	64.70	64.87	64.20	64.87	1,692,467	+0.14(+0.22%)
Jun 01, 2016	64.10	64.82	63.51	64.73	1,803,551	-0.02(-0.03%)
May 31, 2016	65.59	65.73	64.38	64.75	2,673,429	-0.52(-0.80%)
May 27, 2016	64.43	65.27	65.27	65.27	3,180,047	+1.12(+1.75%)
May 26, 2016	64.56	64.68	63.89	64.15	1,857,882	-0.63(-0.97%)
May 25, 2016	63.69	65.00	63.52	64.77	3,130,041	+1.46(+2.30%)
May 24, 2016	62.69	63.52	61.53	63.32	2,314,353	+0.86(+1.37%)
May 23, 2016	62.61	63.20	62.25	62.46	2,137,735	-0.25(-0.39%)
May 20, 2016	62.55	63.27	62.29	62.71	2,322,327	+0.35(+0.57%)
May 19, 2016	62.22	63.47	61.78	62.35	3,914,647	-0.40(-0.63%)
May 18, 2016	60.85	62.78	60.70	62.75	4,908,342	+1.90(+3.12%)
May 17, 2016	60.89	61.59	60.48	60.85	3,030,407	-0.40(-0.65%)
May 16, 2016	60.58	61.58	60.45	61.25	3,030,015	+0.50(+0.83%)
May 13, 2016	61.13	61.85	60.40	60.74	2,782,316	-0.57(-0.94%)
May 12, 2016	62.03	62.53	60.86	61.32	2,386,632	-0.52(-0.84%)
May 11, 2016	62.26	62.81	61.84	61.84	2,743,874	-0.69(-1.11%)
May 10, 2016	61.54	62.66	61.50	62.53	3,015,899	+1.35(+2.21%)
May 09, 2016	61.80	61.86	60.87	61.18	3,172,706	+0.18(+0.30%)
May 06, 2016	60.48	61.03	60.15	60.99	3,916,432	+0.24(+0.39%)
May 05, 2016	61.47	61.82	60.30	60.76	6,081,130	-0.49(-0.80%)
May 04, 2016	62.55	62.56	60.89	61.25	4,615,927	-2.01(-3.18%)
May 03, 2016	63.78	63.91	62.80	63.26	2,484,997	-1.42(-2.19%)
May 02, 2016	64.05	64.81	63.29	64.68	3,096,084	+1.05(+1.64%)
Apr 29, 2016	64.16	64.42	63.17	63.63	3,374,815	-0.86(-1.34%)
Apr 28, 2016	64.66	65.28	64.16	64.49	3,005,454	-0.83(-1.27%)
Apr 27, 2016	64.28	65.49	64.01	65.32	7,267,955	-1.45(-2.17%)
Apr 26, 2016	65.95	66.81	65.60	66.77	3,055,758	+0.85(+1.29%)
Apr 25, 2016	66.00	66.34	65.47	65.92	2,819,051	-0.50(-0.75%)
Apr 22, 2016	65.49	66.57	65.47	66.42	2,028,360	+0.73(+1.11%)
Apr 21, 2016	66.15	67.07	65.65	65.69	3,369,656	-0.62(-0.93%)
Apr 20, 2016	64.48	66.41	64.44	66.30	5,598,863	+2.31(+3.61%)
Apr 19, 2016	63.25	64.07	62.81	63.99	2,672,444	+1.00(+1.59%)
Apr 18, 2016	62.31	63.20	62.01	62.99	2,008,374	+0.28(+0.45%)
Apr 15, 2016	63.04	63.47	62.45	62.71	3,256,509	-0.11(-0.18%)
Apr 14, 2016	62.11	63.45	61.95	62.82	3,266,655	+0.55(+0.89%)
Apr 13, 2016	60.65	62.30	60.63	62.27	3,829,395	+2.22(+3.70%)
Apr 12, 2016	59.38	60.18	59.25	60.05	3,255,891	+0.98(+1.65%)
Apr 11, 2016	58.74	59.51	58.66	59.07	4,125,337	+0.47(+0.79%)
Apr 08, 2016	58.92	59.53	58.38	58.60	2,570,852	+0.08(+0.14%)
Apr 07, 2016	59.47	59.76	58.10	58.52	3,234,217	-1.49(-2.48%)
Apr 06, 2016	59.78	60.14	59.07	60.01	3,658,479	-0.23(-0.38%)
Apr 05, 2016	59.86	60.61	59.59	60.24	3,930,762	-1.14(-1.86%)
Apr 04, 2016	62.05	62.31	61.29	61.38	1,840,059	-0.85(-1.37%)