Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	67.89	68.27	67.57	67.62	4,177,281	-0.17(-0.26%)
Sep 29, 2014	66.93	67.96	66.90	67.80	3,782,199	+0.18(+0.27%)
Sep 26, 2014	67.15	67.78	67.01	67.61	2,766,489	+0.50(+0.74%)
Sep 25, 2014	68.16	68.36	67.12	67.12	3,901,334	-1.17(-1.71%)
Sep 24, 2014	68.11	68.37	67.66	68.29	2,605,741	+0.31(+0.45%)
Sep 23, 2014	68.61	68.93	67.97	67.98	3,386,659	-1.03(-1.49%)
Sep 22, 2014	69.54	69.88	68.97	69.01	2,549,730	-0.65(-0.93%)
Sep 19, 2014	69.94	70.14	69.50	69.65	5,224,482	+0.33(+0.48%)
Sep 18, 2014	68.90	69.59	68.74	69.32	5,068,434	+0.65(+0.95%)
Sep 17, 2014	68.33	68.99	68.05	68.67	4,918,515	+0.58(+0.85%)
Sep 16, 2014	67.56	68.34	67.32	68.09	3,490,024	+0.56(+0.83%)
Sep 15, 2014	67.21	67.75	67.04	67.52	4,370,695	+0.46(+0.69%)
Sep 12, 2014	67.21	67.29	66.83	67.06	3,560,109	-0.24(-0.36%)
Sep 11, 2014	67.14	67.39	67.05	67.30	2,570,624	+0.00(+0.00%)
Sep 10, 2014	67.61	68.13	67.27	67.30	3,715,931	-0.24(-0.36%)
Sep 09, 2014	67.93	67.99	67.51	67.54	2,348,453	-0.46(-0.68%)
Sep 08, 2014	68.29	68.58	67.81	68.00	2,301,234	-0.51(-0.74%)
Sep 05, 2014	68.35	68.64	68.05	68.51	1,956,078	+0.16(+0.23%)
Sep 04, 2014	68.50	68.85	68.09	68.35	2,284,380	-0.02(-0.04%)
Sep 03, 2014	68.61	68.71	68.30	68.38	2,664,318	-0.04(-0.06%)
Sep 02, 2014	68.22	68.51	67.83	68.42	3,390,313	+0.43(+0.63%)
Aug 29, 2014	67.98	67.99	67.99	67.99	2,290,757	+0.39(+0.58%)
Aug 28, 2014	67.52	67.76	67.28	67.60	1,449,108	-0.31(-0.45%)
Aug 27, 2014	67.93	67.95	67.68	67.90	1,878,997	+0.13(+0.20%)
Aug 26, 2014	68.05	68.14	67.72	67.77	1,760,582	-0.22(-0.32%)
Aug 25, 2014	67.83	68.48	67.79	67.99	2,641,171	+0.63(+0.93%)
Aug 22, 2014	67.65	67.94	67.27	67.36	1,760,742	-0.32(-0.48%)
Aug 21, 2014	67.28	67.79	67.08	67.68	3,456,701	+0.64(+0.95%)
Aug 20, 2014	66.65	67.13	66.52	67.04	2,606,639	+0.36(+0.55%)
Aug 19, 2014	66.80	66.84	66.63	66.68	2,036,854	+0.05(+0.07%)
Aug 18, 2014	66.17	66.63	66.09	66.63	3,625,263	+0.93(+1.41%)
Aug 15, 2014	66.42	66.42	65.26	65.70	2,854,392	-0.41(-0.61%)
Aug 14, 2014	66.21	66.40	65.97	66.11	1,944,553	-0.07(-0.11%)
Aug 13, 2014	65.98	66.23	65.77	66.18	3,130,899	+0.45(+0.68%)
Aug 12, 2014	64.95	65.80	64.95	65.73	3,533,069	+0.52(+0.80%)
Aug 11, 2014	65.48	65.73	65.11	65.21	2,106,277	-0.14(-0.22%)
Aug 08, 2014	64.72	65.19	64.37	65.35	2,751,456	+0.70(+1.08%)
Aug 07, 2014	65.33	65.38	64.52	64.66	2,832,050	-0.35(-0.54%)
Aug 06, 2014	64.69	65.27	64.58	65.00	3,417,776	-0.02(-0.04%)
Aug 05, 2014	65.79	65.96	64.91	65.03	4,470,707	-1.18(-1.78%)
Aug 04, 2014	65.86	66.21	65.53	66.21	6,103,607	+0.60(+0.92%)
Aug 01, 2014	65.24	66.04	65.10	65.61	4,866,719	-0.04(-0.06%)
Jul 31, 2014	66.94	67.00	65.65	65.65	3,927,920	-1.67(-2.48%)
Jul 30, 2014	67.25	67.51	66.87	67.32	3,400,089	+0.31(+0.46%)
Jul 29, 2014	67.29	67.60	67.00	67.01	2,591,930	-0.28(-0.42%)
Jul 28, 2014	68.59	68.93	66.99	67.29	2,891,668	-0.10(-0.15%)
Jul 25, 2014	67.77	68.11	67.32	67.39	3,549,516	-0.62(-0.91%)
Jul 24, 2014	68.12	68.18	67.82	68.01	4,385,984	+0.34(+0.50%)
Jul 23, 2014	67.95	68.00	67.64	67.67	3,454,491	-0.11(-0.16%)
Jul 22, 2014	67.60	68.00	67.59	67.78	4,805,441	+0.17(+0.24%)
Jul 21, 2014	67.94	68.03	67.50	67.61	4,356,257	-0.31(-0.45%)
Jul 18, 2014	69.07	69.25	67.73	67.92	7,716,187	-0.16(-0.24%)
Jul 17, 2014	69.39	69.56	68.02	68.08	4,947,197	-1.56(-2.24%)
Jul 16, 2014	70.20	70.29	69.38	69.64	4,067,019	-0.43(-0.61%)
Jul 15, 2014	69.65	70.48	69.61	70.07	3,670,208	+0.73(+1.06%)
Jul 14, 2014	69.86	70.07	69.24	69.34	3,160,457	+0.04(+0.06%)
Jul 11, 2014	69.14	69.40	68.77	69.30	2,343,868	+0.22(+0.32%)
Jul 10, 2014	68.54	69.40	68.50	69.07	2,909,881	-0.58(-0.83%)
Jul 09, 2014	69.45	70.11	69.07	69.65	3,359,802	+0.96(+1.39%)
Jul 08, 2014	68.74	69.01	68.41	68.69	3,199,442	-0.28(-0.41%)
Jul 07, 2014	69.59	69.82	68.74	68.97	3,031,046	-1.14(-1.62%)
Jul 03, 2014	69.49	70.11	70.11	70.11	3,406,443	+1.11(+1.61%)
Jul 02, 2014	68.74	69.07	68.63	69.00	3,429,301	+0.48(+0.70%)