Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	75.61	76.11	75.27	75.60	3,051,212	-0.42(-0.55%)
Mar 30, 2017	74.00	76.13	73.74	76.02	4,678,591	+2.15(+2.91%)
Mar 29, 2017	74.06	74.32	73.31	73.88	2,852,348	+0.44(+0.61%)
Mar 28, 2017	71.55	73.83	71.45	73.43	4,343,428	+1.78(+2.48%)
Mar 27, 2017	71.48	72.30	70.94	71.65	4,908,347	-1.46(-1.99%)
Mar 24, 2017	73.27	73.74	72.57	73.11	2,253,588	+0.02(+0.02%)
Mar 23, 2017	72.93	74.21	72.61	73.09	3,061,897	+0.09(+0.12%)
Mar 22, 2017	72.48	73.67	71.67	73.00	3,591,942	+0.03(+0.04%)
Mar 21, 2017	75.99	75.99	72.71	72.98	5,225,775	-2.73(-3.61%)
Mar 20, 2017	76.87	76.97	75.53	75.71	3,211,748	-1.27(-1.64%)
Mar 17, 2017	78.89	79.13	76.78	76.97	3,883,795	-1.73(-2.19%)
Mar 16, 2017	78.85	79.47	78.48	78.70	2,042,451	+0.25(+0.32%)
Mar 15, 2017	79.40	80.23	77.76	78.45	3,643,881	-1.60(-1.99%)
Mar 14, 2017	79.70	80.07	79.20	80.04	1,983,948	-0.03(-0.04%)
Mar 13, 2017	80.44	80.59	79.96	80.08	2,097,901	-0.35(-0.43%)
Mar 10, 2017	80.98	81.13	79.89	80.43	1,884,747	+0.07(+0.09%)
Mar 09, 2017	80.93	81.44	80.13	80.36	1,895,361	-0.25(-0.31%)
Mar 08, 2017	82.02	82.38	80.51	80.61	2,325,233	-0.37(-0.45%)
Mar 07, 2017	81.20	81.43	80.69	80.98	1,881,375	-0.16(-0.19%)
Mar 06, 2017	81.57	81.73	81.00	81.13	2,220,009	-0.82(-1.00%)
Mar 03, 2017	82.17	82.56	81.42	81.95	2,913,379	-0.34(-0.41%)
Mar 02, 2017	83.93	84.03	82.25	82.29	1,863,663	-1.56(-1.86%)