Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	53.77	54.72	52.91	54.71	7,418,101	+1.37(+2.57%)
Jun 29, 2016	52.17	53.38	51.90	53.34	5,189,859	+1.95(+3.79%)
Jun 28, 2016	51.04	51.48	50.53	51.39	7,581,699	+1.30(+2.60%)
Jun 27, 2016	52.41	52.41	49.98	50.09	10,393,686	-3.21(-6.03%)
Jun 24, 2016	53.88	55.37	53.19	53.30	9,421,378	-3.20(-5.67%)
Jun 23, 2016	55.79	56.55	55.61	56.51	3,422,124	+1.44(+2.61%)
Jun 22, 2016	55.39	55.85	55.03	55.07	3,099,979	-0.28(-0.50%)
Jun 21, 2016	55.92	55.98	54.74	55.34	5,219,586	-0.03(-0.05%)
Jun 20, 2016	56.67	56.81	55.27	55.37	5,990,740	+0.08(+0.14%)
Jun 17, 2016	55.38	55.82	54.96	55.29	7,187,663	-0.05(-0.09%)
Jun 16, 2016	55.21	55.52	54.03	55.34	6,148,678	-0.34(-0.60%)
Jun 15, 2016	56.36	57.05	55.53	55.68	11,018,398	+0.18(+0.33%)
Jun 14, 2016	59.02	59.02	54.92	55.50	17,347,326	-3.94(-6.62%)
Jun 13, 2016	59.83	60.66	59.40	59.43	2,895,703	-0.90(-1.48%)
Jun 10, 2016	60.55	60.77	60.11	60.33	2,909,281	-0.72(-1.17%)
Jun 09, 2016	61.54	61.55	60.42	61.05	3,192,485	-1.06(-1.71%)
Jun 08, 2016	61.80	62.50	61.52	62.10	3,703,947	-0.22(-0.35%)
Jun 07, 2016	62.88	62.93	62.29	62.32	2,611,770	-0.43(-0.69%)
Jun 06, 2016	61.73	63.16	61.49	62.75	2,812,580	+1.08(+1.75%)
Jun 03, 2016	62.26	62.35	60.70	61.67	4,038,143	-1.53(-2.43%)
Jun 02, 2016	63.04	63.21	62.55	63.21	1,737,021	+0.14(+0.22%)