Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	71.91	72.92	71.53	72.43	3,387,185	+1.01(+1.41%)
Jun 29, 2017	71.67	72.77	70.55	71.43	6,936,989	-1.32(-1.82%)
Jun 28, 2017	72.00	73.22	71.94	72.75	4,322,180	+1.40(+1.97%)
Jun 27, 2017	70.88	72.10	70.80	71.35	2,333,379	+0.69(+0.98%)
Jun 26, 2017	70.04	70.87	69.80	70.65	2,451,335	+0.94(+1.35%)
Jun 23, 2017	70.79	70.82	69.58	69.72	3,608,842	-0.76(-1.08%)
Jun 22, 2017	70.78	70.86	70.20	70.48	2,556,210	-0.43(-0.61%)
Jun 21, 2017	71.28	71.28	70.74	70.91	2,968,284	-0.30(-0.42%)
Jun 20, 2017	71.57	71.67	71.09	71.21	3,074,895	-0.45(-0.62%)
Jun 19, 2017	71.65	71.85	71.27	71.65	3,686,788	+0.37(+0.52%)
Jun 16, 2017	71.42	71.58	70.95	71.28	3,725,750	-0.04(-0.05%)
Jun 15, 2017	69.79	71.50	69.69	71.32	4,415,758	+1.10(+1.57%)
Jun 14, 2017	69.66	70.31	68.79	70.22	3,260,986	-0.42(-0.60%)
Jun 13, 2017	70.57	70.94	70.00	70.64	3,069,272	+0.35(+0.50%)
Jun 12, 2017	70.27	70.98	69.79	70.29	3,009,225	+0.09(+0.12%)
Jun 09, 2017	70.20	70.50	69.53	70.20	3,974,232	+0.57(+0.82%)
Jun 08, 2017		70.28	69.08	69.63	2,656,135	+0.46(+0.66%)
Jun 07, 2017	68.84	69.72	68.57	69.17	2,786,039	+0.55(+0.80%)
Jun 06, 2017	68.18	68.76	67.59	68.62	2,859,891	-0.05(-0.08%)
Jun 05, 2017	68.43	69.11	68.19	68.67	2,301,435	+0.25(+0.37%)
Jun 02, 2017	67.87	68.68	67.43	68.42	2,885,148	+0.11(+0.15%)