Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2016	60.02	60.14	59.25	59.99	4,287,468	-1.22(-1.99%)
Dec 31, 2015	61.67	61.22	61.22	61.22	2,030,543	-0.87(-1.41%)
Dec 30, 2015	62.44	62.59	62.05	62.09	1,667,977	-0.49(-0.79%)
Dec 29, 2015	62.42	62.75	62.07	62.58	1,776,585	+0.54(+0.87%)
Dec 28, 2015	62.04	62.27	61.30	62.04	1,850,971	-0.31(-0.50%)
Dec 24, 2015	62.49	62.35	62.35	62.35	955,903	-0.14(-0.23%)
Dec 23, 2015	62.06	62.69	61.88	62.50	2,783,955	+0.78(+1.26%)
Dec 22, 2015	61.59	61.92	60.30	61.72	3,970,431	+0.16(+0.26%)
Dec 21, 2015	61.95	62.34	61.02	61.55	2,951,691	+0.09(+0.15%)
Dec 18, 2015	62.69	62.69	61.33	61.46	6,010,554	-1.62(-2.57%)
Dec 17, 2015	64.92	65.08	63.00	63.08	3,407,930	-1.68(-2.59%)
Dec 16, 2015	64.62	64.92	63.10	64.76	4,922,674	+0.84(+1.31%)
Dec 15, 2015	62.99	64.05	62.83	63.92	3,583,612	+1.75(+2.81%)
Dec 14, 2015	62.60	63.33	61.48	62.17	4,066,041	-0.31(-0.50%)
Dec 11, 2015	63.01	63.23	62.17	62.49	3,437,569	-1.64(-2.55%)
Dec 10, 2015	63.94	64.84	63.76	64.12	2,863,710	+0.16(+0.25%)
Dec 09, 2015	64.77	65.51	63.51	63.96	4,147,631	-1.22(-1.87%)
Dec 08, 2015	65.69	65.92	64.91	65.18	3,101,619	-1.25(-1.88%)
Dec 07, 2015	66.77	67.05	66.00	66.43	2,667,789	-0.88(-1.31%)
Dec 04, 2015	66.08	67.47	65.64	67.31	3,142,913	+1.73(+2.64%)
Dec 03, 2015	67.08	67.08	65.35	65.58	3,579,398	-1.22(-1.83%)
Dec 02, 2015	67.52	67.81	66.70	66.80	3,031,038	-0.89(-1.32%)
Dec 01, 2015	67.03	67.73	66.80	67.70	2,599,821	+1.11(+1.67%)
Nov 30, 2015	67.07	67.42	66.47	66.58	3,536,926	-0.42(-0.62%)
Nov 27, 2015	66.98	67.21	66.38	67.00	1,070,679	-0.03(-0.05%)
Nov 25, 2015	66.87	67.03	67.03	67.03	2,092,800	+0.35(+0.52%)
Nov 24, 2015	66.24	67.02	65.82	66.69	3,030,412	-0.16(-0.24%)
Nov 23, 2015	67.47	67.47	66.82	66.85	2,322,741	-0.54(-0.81%)
Nov 20, 2015	67.91	67.99	66.90	67.39	3,553,410	-0.10(-0.15%)
Nov 19, 2015	66.60	67.83	66.60	67.49	4,423,615	+1.09(+1.65%)
Nov 18, 2015	65.26	66.41	64.96	66.40	4,360,947	+1.63(+2.51%)
Nov 17, 2015	65.98	66.02	64.73	64.77	3,954,192	-1.30(-1.96%)
Nov 16, 2015	65.26	66.07	65.03	66.07	3,129,390	+0.79(+1.21%)
Nov 13, 2015	65.42	66.03	65.06	65.28	3,322,408	-0.35(-0.53%)
Nov 12, 2015	66.43	66.43	65.46	65.63	4,095,215	-1.26(-1.89%)
Nov 11, 2015	67.64	67.79	66.74	66.89	2,859,736	-0.43(-0.64%)
Nov 10, 2015	68.09	68.50	67.31	67.32	3,302,725	-0.91(-1.33%)
Nov 09, 2015	68.98	69.20	67.94	68.23	3,054,073	-0.82(-1.19%)
Nov 06, 2015	68.89	69.22	68.19	69.05	4,220,254	+1.59(+2.35%)
Nov 05, 2015	68.54	68.54	67.46	67.47	3,982,108	-0.51(-0.75%)
Nov 04, 2015	68.21	68.52	67.84	67.98	2,714,462	-0.28(-0.41%)
Nov 03, 2015	67.31	68.67	67.30	68.25	2,311,860	+0.56(+0.82%)