Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	65.00	65.92	64.70	65.61	3,169,066	+0.36(+0.56%)
Aug 28, 2015	65.04	65.42	64.77	65.25	2,680,715	-0.03(-0.05%)
Aug 27, 2015	63.98	65.51	63.76	65.28	5,598,942	+2.20(+3.49%)
Aug 26, 2015	62.13	63.22	61.14	63.08	4,384,315	+2.11(+3.46%)
Aug 25, 2015	63.96	64.01	60.93	60.97	4,238,693	-1.08(-1.74%)
Aug 24, 2015	60.58	64.03	57.16	62.05	5,193,317	-2.61(-4.03%)
Aug 21, 2015	66.07	66.52	64.66	64.66	5,001,203	-2.04(-3.06%)
Aug 20, 2015	66.92	67.32	66.68	66.70	3,431,305	-0.91(-1.35%)
Aug 19, 2015	68.07	68.25	67.29	67.61	5,497,152	-0.96(-1.40%)
Aug 18, 2015	68.87	69.27	68.26	68.57	2,862,161	-0.33(-0.48%)
Aug 17, 2015	68.09	69.01	67.93	68.90	2,393,881	+0.32(+0.47%)
Aug 14, 2015	67.79	68.66	67.76	68.58	2,330,825	+0.43(+0.63%)
Aug 13, 2015	68.34	68.71	67.83	68.15	2,901,653	+0.12(+0.17%)
Aug 12, 2015	67.88	68.26	66.78	68.03	3,974,952	-0.21(-0.31%)
Aug 11, 2015	68.95	69.13	67.87	68.25	3,014,429	-1.37(-1.96%)
Aug 10, 2015	68.75	69.76	68.61	69.61	2,729,138	+1.41(+2.07%)
Aug 07, 2015	68.35	68.89	67.73	68.20	3,411,570	-0.27(-0.39%)
Aug 06, 2015	68.81	69.06	68.24	68.47	3,788,778	-0.27(-0.39%)
Aug 05, 2015	68.82	69.05	68.30	68.74	4,688,873	+0.40(+0.59%)
Aug 04, 2015	68.55	68.79	68.23	68.34	2,486,428	-0.21(-0.31%)
Aug 03, 2015	68.41	68.61	67.84	68.55	4,040,299	+0.28(+0.41%)
Jul 31, 2015	68.51	68.52	67.94	68.27	4,378,844	-0.17(-0.25%)
Jul 30, 2015	67.37	68.51	67.27	68.44	5,092,503	+1.58(+2.36%)
Jul 29, 2015	66.29	66.96	66.25	66.86	5,509,351	+0.81(+1.23%)
Jul 28, 2015	66.55	66.55	65.33	66.05	8,959,792	+0.03(+0.05%)
Jul 27, 2015	65.54	66.66	65.46	66.01	8,568,620	-0.21(-0.32%)
Jul 24, 2015	70.15	70.46	65.72	66.22	20,005,702	-10.00(-13.12%)
Jul 23, 2015	76.94	77.09	76.08	76.23	3,150,602	-0.74(-0.96%)
Jul 22, 2015	76.94	77.34	76.65	76.96	2,958,665	-0.05(-0.07%)
Jul 21, 2015	76.77	77.31	76.59	77.01	3,003,267	+0.23(+0.30%)
Jul 20, 2015	76.49	77.13	76.07	76.79	2,830,812	+0.38(+0.49%)
Jul 17, 2015	76.11	76.44	75.80	76.41	2,860,433	+0.03(+0.03%)
Jul 16, 2015	76.12	76.49	76.01	76.38	2,461,735	+0.72(+0.95%)
Jul 15, 2015	75.36	76.05	74.77	75.66	2,633,208	+0.91(+1.21%)
Jul 14, 2015	74.51	74.92	74.39	74.76	2,124,131	-0.01(-0.01%)
Jul 13, 2015	74.34	74.81	73.99	74.76	2,451,645	+1.14(+1.55%)
Jul 10, 2015	73.75	73.97	73.14	73.62	2,052,456	+0.79(+1.08%)
Jul 09, 2015	73.24	73.57	72.81	72.83	2,412,294	+0.44(+0.60%)
Jul 08, 2015	73.39	73.51	72.32	72.40	2,812,397	-1.41(-1.91%)
Jul 07, 2015	73.62	73.87	72.51	73.81	3,074,282	+0.12(+0.16%)
Jul 06, 2015	73.40	73.90	73.27	73.69	2,380,957	-0.48(-0.65%)
Jul 02, 2015	74.50	74.17	74.17	74.17	2,266,949	-0.24(-0.32%)
Jul 01, 2015	74.75	74.75	74.06	74.40	3,249,629	+0.53(+0.72%)
Jun 30, 2015	74.34	74.53	73.66	73.87	3,367,054	+0.18(+0.25%)
Jun 29, 2015	73.79	74.36	73.61	73.69	3,728,477	-1.10(-1.47%)
Jun 26, 2015	74.87	75.01	74.56	74.79	3,862,995	+0.18(+0.24%)
Jun 25, 2015	75.14	75.66	74.34	74.61	2,895,733	-0.20(-0.27%)
Jun 24, 2015	75.00	75.28	74.80	74.81	2,564,737	-0.24(-0.32%)
Jun 23, 2015	75.52	75.57	74.88	75.06	2,240,193	+0.05(+0.07%)
Jun 22, 2015	74.74	75.16	74.71	75.01	2,549,591	+0.76(+1.02%)
Jun 19, 2015	74.03	74.54	73.92	74.25	4,304,605	-0.08(-0.11%)
Jun 18, 2015	74.03	74.44	73.66	74.34	3,162,454	+0.57(+0.77%)
Jun 17, 2015	74.31	74.31	73.66	73.76	3,418,150	-0.19(-0.26%)
Jun 16, 2015	73.37	74.00	73.21	73.96	2,679,872	+0.49(+0.66%)
Jun 15, 2015	72.87	73.55	73.54	73.47	3,346,259	-0.07(-0.09%)
Jun 12, 2015	73.45	73.71	73.16	73.54	3,128,864	-0.08(-0.10%)
Jun 11, 2015	73.05	73.85	72.84	73.61	3,499,879	+0.61(+0.84%)
Jun 10, 2015	72.05	73.05	71.72	73.00	5,191,557	+1.14(+1.59%)
Jun 09, 2015	71.16	71.98	71.04	71.86	2,811,472	+0.53(+0.74%)
Jun 08, 2015	71.45	71.69	71.12	71.33	4,140,047	+0.00(+0.00%)
Jun 05, 2015	70.45	71.39	70.45	71.33	4,722,026	+1.47(+2.10%)
Jun 04, 2015	70.16	70.78	69.74	69.86	3,767,744	-0.93(-1.32%)
Jun 03, 2015	70.54	71.31	70.52	70.79	2,645,227	+0.29(+0.42%)
Jun 02, 2015	70.07	70.79	69.93	70.50	2,891,172	+0.47(+0.67%)