Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	71.90	72.92	71.52	72.42	3,387,618	+1.01(+1.41%)
Jun 29, 2017	71.66	72.76	70.54	71.42	6,937,877	-1.32(-1.82%)
Jun 28, 2017	71.99	73.21	71.93	72.74	4,322,733	+1.40(+1.97%)
Jun 27, 2017	70.87	72.09	70.79	71.34	2,333,677	+0.69(+0.98%)
Jun 26, 2017	70.03	70.86	69.79	70.64	2,451,649	+0.94(+1.35%)
Jun 23, 2017	70.78	70.81	69.58	69.71	3,609,304	-0.76(-1.08%)
Jun 22, 2017	70.77	70.86	70.19	70.47	2,556,537	-0.43(-0.61%)
Jun 21, 2017	71.27	71.27	70.73	70.90	2,968,664	-0.30(-0.42%)
Jun 20, 2017	71.56	71.66	71.08	71.20	3,075,288	-0.45(-0.62%)
Jun 19, 2017	71.64	71.84	71.26	71.64	3,687,260	+0.37(+0.52%)
Jun 16, 2017	71.41	71.57	70.94	71.28	3,726,227	-0.03(-0.05%)
Jun 15, 2017	69.79	71.49	69.68	71.31	4,416,323	+1.10(+1.57%)
Jun 14, 2017	69.65	70.30	68.78	70.21	3,261,403	-0.42(-0.60%)
Jun 13, 2017	70.57	70.93	70.00	70.63	3,069,664	+0.35(+0.50%)
Jun 12, 2017	70.26	70.97	69.79	70.28	3,009,610	+0.09(+0.12%)
Jun 09, 2017	70.19	70.50	69.52	70.19	3,974,740	+0.57(+0.82%)
Jun 08, 2017		70.27	69.07	69.62	2,656,475	+0.46(+0.66%)
Jun 07, 2017	68.83	69.71	68.56	69.16	2,786,396	+0.55(+0.80%)
Jun 06, 2017	68.17	68.75	67.59	68.61	2,860,257	-0.05(-0.08%)
Jun 05, 2017	68.42	69.10	68.18	68.66	2,301,730	+0.25(+0.37%)
Jun 02, 2017	67.87	68.67	67.42	68.41	2,885,517	+0.11(+0.15%)