Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	64.98	65.46	64.94	65.17	2,935,005	+0.14(+0.22%)
May 29, 2014	64.93	65.18	64.58	65.03	2,980,152	+0.14(+0.22%)
May 28, 2014	64.42	65.17	64.38	64.89	3,557,909	+0.66(+1.03%)
May 27, 2014	63.77	64.60	63.75	64.23	2,455,325	+0.46(+0.73%)
May 23, 2014	63.14	63.77	63.77	63.77	2,060,159	+0.27(+0.43%)
May 22, 2014	63.20	63.68	63.20	63.50	1,082,855	+0.16(+0.25%)
May 21, 2014	62.62	63.44	62.54	63.34	2,215,432	+0.98(+1.58%)
May 20, 2014	62.86	62.99	62.23	62.36	2,334,494	-0.51(-0.81%)
May 19, 2014	62.54	62.92	62.46	62.87	2,740,565	+0.27(+0.44%)
May 16, 2014	62.96	63.02	62.10	62.60	4,024,764	-0.54(-0.85%)
May 15, 2014	62.78	63.14	62.25	63.13	4,060,356	+0.21(+0.33%)
May 14, 2014	63.84	64.06	62.84	62.93	3,171,256	-1.11(-1.73%)
May 13, 2014	64.24	64.41	63.76	64.03	2,997,959	-0.18(-0.28%)
May 12, 2014	63.51	64.26	63.51	64.22	3,085,520	+1.07(+1.70%)
May 09, 2014	62.96	63.32	62.80	63.14	3,329,460	+0.21(+0.34%)
May 08, 2014	62.80	63.53	62.68	62.93	3,956,807	+0.04(+0.07%)
May 07, 2014	61.86	62.94	61.86	62.89	3,432,232	+1.18(+1.92%)
May 06, 2014	61.99	62.39	61.52	61.70	4,182,149	-0.68(-1.09%)
May 05, 2014	62.38	62.42	61.88	62.38	3,644,228	-0.01(-0.01%)
May 02, 2014	61.52	62.52	61.27	62.39	6,847,721	+1.06(+1.73%)
May 01, 2014	60.81	61.34	60.39	61.33	5,779,789	+0.52(+0.85%)
Apr 30, 2014	60.50	60.91	60.26	60.81	5,155,199	+0.32(+0.53%)
Apr 29, 2014	60.43	60.62	60.24	60.49	4,866,931	+0.46(+0.77%)
Apr 28, 2014	60.74	60.96	59.77	60.03	7,433,517	-0.32(-0.53%)
Apr 25, 2014	61.34	61.50	60.24	60.35	4,796,247	-1.15(-1.87%)
Apr 24, 2014	61.97	62.06	61.35	61.50	3,301,495	-0.15(-0.24%)
Apr 23, 2014	61.77	62.06	61.54	61.65	4,102,620	-0.16(-0.25%)
Apr 22, 2014	61.78	62.33	61.59	61.81	4,872,040	+0.05(+0.08%)
Apr 21, 2014	62.10	62.49	61.66	61.76	5,180,368	+0.13(+0.21%)
Apr 17, 2014	62.20	61.63	61.63	61.63	5,825,692	-0.22(-0.36%)
Apr 16, 2014	61.94	62.17	61.41	61.85	4,395,365	+0.53(+0.86%)
Apr 15, 2014	61.22	61.99	60.53	61.32	3,754,981	+0.38(+0.62%)
Apr 14, 2014	61.61	61.67	60.24	60.94	3,621,100	+0.02(+0.03%)
Apr 11, 2014	60.40	61.45	60.12	60.93	3,331,191	-0.02(-0.04%)
Apr 10, 2014	62.87	62.96	60.95	60.95	5,811,718	-1.87(-2.97%)
Apr 09, 2014	62.41	62.90	61.90	62.82	4,333,988	+0.54(+0.87%)
Apr 08, 2014	62.12	62.62	61.71	62.28	3,707,912	+0.11(+0.17%)
Apr 07, 2014	62.97	62.99	61.75	62.17	4,667,685	-0.95(-1.50%)
Apr 04, 2014	63.99	64.11	62.99	63.12	3,656,216	-0.63(-0.99%)
Apr 03, 2014	63.59	63.92	63.36	63.75	2,907,001	+0.26(+0.41%)
Apr 02, 2014	63.25	63.67	62.99	63.49	3,059,447	+0.30(+0.48%)
Apr 01, 2014	63.64	63.73	63.00	63.18	2,639,119	-0.31(-0.49%)
Mar 31, 2014	63.12	63.82	63.03	63.50	3,075,128	+0.88(+1.41%)
Mar 28, 2014	62.56	63.04	62.26	62.61	2,459,543	+0.17(+0.28%)
Mar 27, 2014	62.20	62.87	61.78	62.44	4,739,319	+0.76(+1.23%)
Mar 26, 2014	62.24	62.61	61.65	61.69	3,434,256	-0.30(-0.48%)
Mar 25, 2014	62.14	62.52	61.80	61.98	3,475,665	+0.10(+0.16%)
Mar 24, 2014	62.14	62.43	61.62	61.88	2,728,825	-0.16(-0.27%)
Mar 21, 2014	61.83	63.31	61.46	62.05	8,604,397	+0.92(+1.51%)
Mar 20, 2014	59.97	61.18	59.93	61.13	3,295,803	+0.96(+1.60%)
Mar 19, 2014	60.60	61.10	59.93	60.16	3,481,365	-0.36(-0.60%)
Mar 18, 2014	60.87	60.92	60.35	60.52	2,176,271	-0.23(-0.38%)
Mar 17, 2014	60.82	60.85	59.94	60.76	2,321,242	+1.35(+2.27%)
Mar 14, 2014	59.69	60.33	59.30	59.41	2,820,782	-0.44(-0.74%)
Mar 13, 2014	61.42	61.53	59.69	59.85	3,495,724	-1.20(-1.97%)
Mar 12, 2014	60.79	61.19	60.68	61.05	2,353,093	-0.14(-0.23%)
Mar 11, 2014	62.15	62.15	61.03	61.19	2,521,819	-0.65(-1.05%)
Mar 10, 2014	61.52	61.96	61.29	61.84	2,356,360	+0.12(+0.19%)
Mar 07, 2014	61.99	62.43	61.50	61.73	3,022,162	-0.02(-0.03%)
Mar 06, 2014	61.31	61.91	61.11	61.74	3,499,311	+0.55(+0.90%)
Mar 05, 2014	60.61	61.39	60.33	61.19	2,946,576	+0.57(+0.94%)
Mar 04, 2014	60.14	60.72	59.78	60.62	3,126,671	+1.18(+1.98%)