Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	59.03	59.57	58.88	59.16	3,775,491	+0.14(+0.23%)
Mar 30, 2016	59.15	59.75	58.93	59.03	2,401,832	+0.26(+0.44%)
Mar 29, 2016	58.75	58.86	57.69	58.77	5,168,435	-0.30(-0.51%)
Mar 28, 2016	59.59	59.73	58.86	59.07	2,208,403	-0.48(-0.80%)
Mar 24, 2016	59.27	59.55	59.55	59.55	2,448,617	-0.38(-0.64%)
Mar 23, 2016	60.19	60.41	59.75	59.93	3,050,477	-0.21(-0.35%)
Mar 22, 2016	59.99	60.42	59.71	60.14	2,231,670	-0.30(-0.49%)
Mar 21, 2016	60.02	60.94	59.82	60.44	2,789,438	+0.20(+0.34%)
Mar 18, 2016	59.60	60.71	59.35	60.24	5,962,912	+0.91(+1.54%)
Mar 17, 2016	58.94	59.80	58.55	59.32	4,765,237	+0.10(+0.17%)
Mar 16, 2016	59.08	59.82	58.77	59.22	3,835,736	+0.05(+0.09%)
Mar 15, 2016	59.14	59.17	58.31	59.17	3,978,125	-0.52(-0.87%)
Mar 14, 2016	60.42	60.61	59.52	59.69	2,987,914	-0.94(-1.55%)
Mar 11, 2016	59.91	60.71	59.76	60.63	2,762,495	+1.54(+2.60%)
Mar 10, 2016	59.05	59.75	58.15	59.09	2,525,307	+0.45(+0.77%)
Mar 09, 2016	58.93	59.15	58.26	58.64	2,938,644	+0.18(+0.31%)
Mar 08, 2016	58.77	59.04	58.05	58.46	3,179,265	-0.88(-1.48%)
Mar 07, 2016	58.85	59.43	58.71	59.34	2,346,226	-0.06(-0.10%)
Mar 04, 2016	59.59	60.07	58.86	59.40	3,443,533	-0.06(-0.10%)
Mar 03, 2016	58.87	59.46	58.63	59.46	2,863,887	+0.44(+0.75%)
Mar 02, 2016	58.06	59.02	57.82	59.02	2,808,042	+0.98(+1.69%)
Mar 01, 2016	56.91	58.04	56.46	58.04	4,840,389	+1.93(+3.44%)
Feb 29, 2016	57.13	57.34	56.08	56.11	3,987,396	-1.25(-2.19%)
Feb 26, 2016	56.96	58.21	56.88	57.36	3,638,574	+0.67(+1.17%)
Feb 25, 2016	56.13	56.70	55.37	56.70	3,095,403	+0.86(+1.54%)
Feb 24, 2016	55.29	56.03	54.16	55.83	3,391,370	-0.26(-0.47%)
Feb 23, 2016	57.71	57.71	55.76	56.10	4,085,155	-1.74(-3.01%)
Feb 22, 2016	56.71	57.86	56.68	57.84	3,523,471	+1.73(+3.09%)
Feb 19, 2016	55.91	56.23	55.28	56.11	2,878,098	-0.17(-0.30%)
Feb 18, 2016	55.89	56.92	55.64	56.28	5,004,953	+0.64(+1.15%)
Feb 17, 2016	55.45	56.37	55.37	55.64	4,458,832	+0.83(+1.51%)
Feb 16, 2016	54.38	55.59	53.84	54.81	5,048,070	+1.43(+2.67%)
Feb 12, 2016	52.25	53.38	53.38	53.38	6,476,224	+2.04(+3.97%)
Feb 11, 2016	50.97	51.91	50.14	51.34	5,650,281	-1.44(-2.73%)
Feb 10, 2016	53.36	54.38	52.73	52.79	3,757,056	-0.15(-0.29%)
Feb 09, 2016	50.92	53.37	50.67	52.94	5,216,417	+1.30(+2.51%)
Feb 08, 2016	52.86	52.96	50.97	51.64	4,572,881	-2.09(-3.90%)
Feb 05, 2016	54.21	54.81	53.12	53.74	4,136,129	-0.31(-0.58%)
Feb 04, 2016	53.43	54.58	53.29	54.05	5,080,224	+0.49(+0.92%)
Feb 03, 2016	53.99	54.29	50.78	53.56	7,118,593	-0.05(-0.09%)
Feb 02, 2016	54.13	54.16	53.28	53.61	6,126,317	-1.53(-2.77%)
Feb 01, 2016	55.13	55.51	54.10	55.13	5,093,837	-0.52(-0.93%)
Jan 29, 2016	53.85	55.72	53.67	55.65	7,522,905	+2.23(+4.18%)
Jan 28, 2016	54.10	54.10	52.68	53.42	7,654,213	-0.26(-0.49%)
Jan 27, 2016	51.99	54.78	51.95	53.68	10,075,145	+2.48(+4.84%)
Jan 26, 2016	50.12	51.31	50.12	51.21	6,626,234	+1.46(+2.93%)
Jan 25, 2016	51.47	51.74	49.61	49.75	6,734,437	-2.07(-3.99%)
Jan 22, 2016	52.71	53.09	51.33	51.82	4,891,109	-0.07(-0.13%)
Jan 21, 2016	51.61	52.84	51.32	51.89	4,418,488	+0.36(+0.69%)
Jan 20, 2016	51.56	52.05	49.97	51.53	6,282,114	-1.21(-2.30%)
Jan 19, 2016	54.02	54.02	52.17	52.74	4,084,981	-0.56(-1.05%)
Jan 15, 2016	52.58	53.30	53.30	53.30	5,691,912	-1.48(-2.71%)
Jan 14, 2016	54.29	55.22	53.02	54.79	5,392,071	+0.81(+1.51%)
Jan 13, 2016	56.21	56.53	53.78	53.97	6,374,249	-1.83(-3.28%)
Jan 12, 2016	55.60	55.95	54.85	55.80	4,339,477	+0.88(+1.61%)
Jan 11, 2016	54.97	55.58	54.28	54.92	4,028,836	+0.45(+0.83%)
Jan 08, 2016	55.76	55.88	54.34	54.47	5,579,951	-0.72(-1.31%)
Jan 07, 2016	56.26	56.82	55.00	55.19	6,648,191	-2.94(-5.06%)
Jan 06, 2016	58.14	59.10	57.65	58.14	4,979,726	-0.77(-1.31%)
Jan 05, 2016	58.88	59.83	58.26	58.91	6,150,381	-1.09(-1.81%)