Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	53.58	54.53	52.72	54.51	7,444,142	+1.36(+2.57%)
Jun 29, 2016	51.99	53.19	51.72	53.15	5,208,077	+1.94(+3.79%)
Jun 28, 2016	50.86	51.30	50.35	51.21	7,608,314	+1.30(+2.60%)
Jun 27, 2016	52.22	52.22	49.81	49.91	10,430,173	-3.20(-6.03%)
Jun 24, 2016	53.69	55.18	53.00	53.12	9,454,451	-3.19(-5.67%)
Jun 23, 2016	55.60	56.35	55.42	56.31	3,434,137	+1.43(+2.61%)
Jun 22, 2016	55.19	55.66	54.84	54.87	3,110,861	-0.27(-0.50%)
Jun 21, 2016	55.72	55.78	54.55	55.15	5,237,909	-0.03(-0.05%)
Jun 20, 2016	56.47	56.61	55.08	55.18	6,011,770	+0.08(+0.14%)
Jun 17, 2016	55.18	55.62	54.77	55.10	7,212,895	-0.05(-0.09%)
Jun 16, 2016	55.02	55.32	53.84	55.15	6,170,262	-0.33(-0.60%)
Jun 15, 2016	56.16	56.85	55.34	55.48	11,057,078	+0.18(+0.33%)
Jun 14, 2016	58.81	58.81	54.73	55.30	17,408,224	-3.92(-6.62%)
Jun 13, 2016	59.62	60.45	59.19	59.23	2,905,869	-0.89(-1.48%)
Jun 10, 2016	60.34	60.56	59.90	60.12	2,919,494	-0.71(-1.17%)
Jun 09, 2016	61.33	61.34	60.20	60.83	3,203,692	-1.06(-1.71%)
Jun 08, 2016	61.59	62.28	61.31	61.89	3,716,949	-0.21(-0.35%)
Jun 07, 2016	62.66	62.71	62.08	62.10	2,620,939	-0.43(-0.69%)
Jun 06, 2016	61.51	62.94	61.28	62.53	2,822,453	+1.07(+1.75%)
Jun 03, 2016	62.04	62.13	60.49	61.46	4,052,319	-1.53(-2.43%)
Jun 02, 2016	62.82	62.99	62.33	62.99	1,743,119	+0.14(+0.22%)