Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	59.02	59.56	58.87	59.15	3,775,974	+0.14(+0.23%)
Mar 30, 2016	59.15	59.74	58.92	59.02	2,402,139	+0.26(+0.44%)
Mar 29, 2016	58.74	58.86	57.68	58.76	5,169,096	-0.30(-0.51%)
Mar 28, 2016	59.58	59.72	58.86	59.06	2,208,685	-0.48(-0.80%)
Mar 24, 2016	59.27	59.54	59.54	59.54	2,448,930	-0.38(-0.64%)
Mar 23, 2016	60.19	60.40	59.74	59.92	3,050,868	-0.21(-0.35%)
Mar 22, 2016	59.98	60.41	59.70	60.14	2,231,956	-0.30(-0.49%)
Mar 21, 2016	60.01	60.93	59.81	60.43	2,789,795	+0.20(+0.34%)
Mar 18, 2016	59.59	60.70	59.34	60.23	5,963,675	+0.91(+1.54%)
Mar 17, 2016	58.93	59.79	58.54	59.32	4,765,847	+0.10(+0.17%)
Mar 16, 2016	59.07	59.81	58.76	59.21	3,836,227	+0.05(+0.09%)
Mar 15, 2016	59.14	59.16	58.30	59.16	3,978,634	-0.52(-0.87%)
Mar 14, 2016	60.41	60.61	59.51	59.68	2,988,296	-0.94(-1.55%)
Mar 11, 2016	59.91	60.70	59.75	60.62	2,762,848	+1.54(+2.60%)
Mar 10, 2016	59.04	59.74	58.14	59.09	2,525,630	+0.45(+0.77%)
Mar 09, 2016	58.92	59.14	58.25	58.63	2,939,020	+0.18(+0.31%)
Mar 08, 2016	58.76	59.03	58.04	58.45	3,179,672	-0.88(-1.48%)
Mar 07, 2016	58.84	59.42	58.70	59.33	2,346,527	-0.06(-0.10%)
Mar 04, 2016	59.58	60.06	58.86	59.39	3,443,974	-0.06(-0.10%)
Mar 03, 2016	58.86	59.45	58.63	59.45	2,864,254	+0.44(+0.75%)
Mar 02, 2016	58.05	59.01	57.81	59.01	2,808,401	+0.98(+1.69%)
Mar 01, 2016	56.90	58.04	56.46	58.03	4,841,009	+1.93(+3.44%)
Feb 29, 2016	57.12	57.34	56.07	56.10	3,987,907	-1.25(-2.19%)
Feb 26, 2016	56.95	58.20	56.88	57.35	3,639,040	+0.67(+1.17%)
Feb 25, 2016	56.12	56.69	55.36	56.69	3,095,799	+0.86(+1.54%)
Feb 24, 2016	55.28	56.02	54.15	55.83	3,391,805	-0.26(-0.47%)
Feb 23, 2016	57.70	57.70	55.75	56.09	4,085,678	-1.74(-3.01%)
Feb 22, 2016	56.70	57.86	56.67	57.83	3,523,922	+1.73(+3.09%)
Feb 19, 2016	55.90	56.23	55.27	56.10	2,878,466	-0.17(-0.30%)
Feb 18, 2016	55.89	56.91	55.63	56.27	5,005,594	+0.64(+1.15%)
Feb 17, 2016	55.44	56.37	55.36	55.63	4,459,403	+0.83(+1.51%)
Feb 16, 2016	54.37	55.59	53.84	54.80	5,048,717	+1.43(+2.67%)
Feb 12, 2016	52.24	53.38	53.38	53.38	6,477,053	+2.04(+3.97%)
Feb 11, 2016	50.96	51.90	50.13	51.34	5,651,004	-1.44(-2.73%)
Feb 10, 2016	53.36	54.37	52.73	52.78	3,757,537	-0.15(-0.29%)
Feb 09, 2016	50.91	53.36	50.67	52.93	5,217,084	+1.30(+2.51%)
Feb 08, 2016	52.86	52.96	50.96	51.63	4,573,467	-2.09(-3.90%)
Feb 05, 2016	54.20	54.81	53.12	53.73	4,136,658	-0.31(-0.58%)
Feb 04, 2016	53.42	54.58	53.29	54.04	5,080,874	+0.49(+0.92%)
Feb 03, 2016	53.98	54.28	50.78	53.55	7,119,504	-0.05(-0.09%)
Feb 02, 2016	54.13	54.15	53.27	53.60	6,127,102	-1.53(-2.77%)
Feb 01, 2016	55.12	55.50	54.09	55.13	5,094,489	-0.52(-0.93%)
Jan 29, 2016	53.84	55.71	53.66	55.65	7,523,868	+2.23(+4.18%)
Jan 28, 2016	54.09	54.09	52.68	53.41	7,655,192	-0.26(-0.49%)
Jan 27, 2016	51.98	54.77	51.95	53.68	10,076,435	+2.48(+4.84%)
Jan 26, 2016	50.12	51.30	50.12	51.20	6,627,082	+1.46(+2.93%)
Jan 25, 2016	51.46	51.74	49.60	49.74	6,735,299	-2.07(-3.99%)
Jan 22, 2016	52.70	53.08	51.32	51.81	4,891,735	-0.07(-0.13%)
Jan 21, 2016	51.60	52.83	51.31	51.88	4,419,053	+0.36(+0.69%)
Jan 20, 2016	51.56	52.04	49.96	51.52	6,282,918	-1.21(-2.30%)
Jan 19, 2016	54.01	54.02	52.16	52.74	4,085,504	-0.56(-1.05%)
Jan 15, 2016	52.58	53.30	53.30	53.30	5,692,641	-1.48(-2.71%)
Jan 14, 2016	54.28	55.21	53.02	54.78	5,392,761	+0.81(+1.51%)
Jan 13, 2016	56.20	56.53	53.77	53.97	6,375,065	-1.83(-3.28%)
Jan 12, 2016	55.59	55.94	54.85	55.80	4,340,032	+0.88(+1.61%)
Jan 11, 2016	54.97	55.58	54.27	54.92	4,029,351	+0.45(+0.83%)
Jan 08, 2016	55.76	55.87	54.33	54.47	5,580,666	-0.72(-1.31%)
Jan 07, 2016	56.26	56.82	54.99	55.19	6,649,042	-2.94(-5.06%)
Jan 06, 2016	58.13	59.10	57.65	58.13	4,980,363	-0.77(-1.31%)
Jan 05, 2016	58.88	59.83	58.26	58.90	6,151,168	-1.09(-1.81%)