Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	77.86	78.38	77.51	77.86	2,962,929	-0.43(-0.55%)
Mar 30, 2017	76.20	78.39	75.93	78.29	4,543,222	+2.21(+2.91%)
Mar 29, 2017	76.27	76.54	75.49	76.08	2,769,819	+0.46(+0.61%)
Mar 28, 2017	73.68	76.03	73.58	75.62	4,217,756	+1.83(+2.48%)
Mar 27, 2017	73.61	74.45	73.06	73.79	4,766,329	-1.50(-1.99%)
Mar 24, 2017	75.46	75.93	74.73	75.29	2,188,383	+0.02(+0.02%)
Mar 23, 2017	75.11	76.42	74.77	75.27	2,973,305	+0.09(+0.12%)
Mar 22, 2017	74.64	75.86	73.80	75.18	3,488,013	+0.03(+0.04%)
Mar 21, 2017	78.25	78.25	74.87	75.15	5,074,573	-2.81(-3.61%)
Mar 20, 2017	79.16	79.27	77.78	77.96	3,118,819	-1.30(-1.64%)
Mar 17, 2017	81.24	81.49	79.07	79.27	3,771,422	-1.78(-2.19%)
Mar 16, 2017	81.20	81.84	80.82	81.05	1,983,356	+0.26(+0.32%)
Mar 15, 2017	81.76	82.62	80.07	80.78	3,538,449	-1.64(-1.99%)
Mar 14, 2017	82.08	82.46	81.56	82.43	1,926,545	-0.04(-0.04%)
Mar 13, 2017	82.83	82.99	82.34	82.46	2,037,201	-0.36(-0.43%)
Mar 10, 2017	83.39	83.55	82.27	82.82	1,830,214	+0.07(+0.09%)
Mar 09, 2017	83.35	83.87	82.52	82.75	1,840,521	-0.26(-0.31%)
Mar 08, 2017	84.47	84.84	82.90	83.01	2,257,955	-0.38(-0.45%)
Mar 07, 2017	83.61	83.86	83.09	83.39	1,826,940	-0.16(-0.19%)
Mar 06, 2017	84.00	84.16	83.42	83.55	2,155,775	-0.84(-1.00%)
Mar 03, 2017	84.62	85.03	83.85	84.40	2,829,084	-0.35(-0.41%)
Mar 02, 2017	86.44	86.54	84.70	84.75	1,809,740	-1.61(-1.86%)