Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	68.76	69.65	68.74	69.24	1,396,094	+0.37(+0.54%)
Nov 26, 2014	69.00	68.87	68.87	68.87	1,766,269	+0.07(+0.11%)
Nov 25, 2014	68.33	68.96	68.24	68.79	2,876,088	+0.47(+0.68%)
Nov 24, 2014	67.90	68.44	67.84	68.33	2,124,169	+0.74(+1.10%)
Nov 21, 2014	68.04	68.17	67.36	67.59	2,958,084	+0.10(+0.15%)
Nov 20, 2014	66.96	67.85	66.76	67.49	3,566,335	+0.37(+0.56%)
Nov 19, 2014	67.75	67.80	66.98	67.11	2,611,186	-0.54(-0.80%)
Nov 18, 2014	67.83	68.27	67.62	67.65	3,119,278	+0.12(+0.18%)
Nov 17, 2014	68.02	68.02	66.89	67.53	3,521,670	-0.52(-0.76%)
Nov 14, 2014	67.75	68.21	67.75	68.05	2,953,721	+0.13(+0.20%)
Nov 13, 2014	68.25	68.52	67.58	67.91	3,162,749	+0.02(+0.04%)
Nov 12, 2014	68.20	68.25	67.63	67.89	2,893,704	-0.51(-0.74%)
Nov 11, 2014	68.44	69.25	68.10	68.40	4,258,104	-0.88(-1.27%)
Nov 10, 2014	68.74	69.33	68.69	69.28	2,651,904	+0.53(+0.77%)
Nov 07, 2014	68.43	69.19	68.25	68.74	2,481,289	+0.43(+0.63%)
Nov 06, 2014	67.91	68.50	67.61	68.31	2,899,553	+0.65(+0.96%)
Nov 05, 2014	68.57	68.65	67.43	67.66	4,769,322	-0.72(-1.05%)
Nov 04, 2014	68.63	68.69	67.86	68.38	2,652,404	-0.17(-0.24%)
Nov 03, 2014	68.82	69.09	68.42	68.55	2,485,539	-0.08(-0.12%)
Oct 31, 2014	68.72	68.88	68.35	68.63	3,215,819	+0.86(+1.27%)
Oct 30, 2014	67.50	68.29	67.34	67.77	2,686,166	+0.36(+0.54%)
Oct 29, 2014	67.02	67.33	66.82	67.41	3,026,397	+0.50(+0.74%)
Oct 28, 2014	66.01	67.00	65.96	66.91	2,715,525	+1.37(+2.09%)
Oct 27, 2014	65.71	65.73	65.39	65.54	3,226,780	-0.19(-0.29%)
Oct 24, 2014	65.22	65.80	65.04	65.73	2,761,316	+0.73(+1.12%)
Oct 23, 2014	65.24	65.44	64.85	65.00	2,781,349	+0.45(+0.69%)
Oct 22, 2014	65.10	65.32	64.51	64.55	4,258,882	-0.70(-1.08%)
Oct 21, 2014	64.09	65.29	63.59	65.26	5,628,764	+1.82(+2.88%)
Oct 20, 2014	63.21	63.59	63.02	63.43	5,521,942	+0.06(+0.09%)
Oct 17, 2014	63.01	63.66	62.26	63.38	11,761,955	-1.74(-2.67%)
Oct 16, 2014	64.55	65.89	64.30	65.12	7,212,060	-0.56(-0.86%)
Oct 15, 2014	65.55	66.49	64.54	65.68	8,584,155	-0.68(-1.02%)
Oct 14, 2014	66.01	66.73	65.95	66.36	3,484,943	+0.46(+0.69%)
Oct 13, 2014	66.53	67.01	65.85	65.91	3,602,487	-0.73(-1.10%)
Oct 10, 2014	67.53	68.11	66.62	66.63	3,303,007	-0.90(-1.33%)
Oct 09, 2014	68.50	68.91	67.44	67.53	3,563,340	-1.09(-1.60%)
Oct 08, 2014	67.26	68.77	66.92	68.62	4,065,035	+1.61(+2.40%)
Oct 07, 2014	67.61	67.84	67.02	67.02	3,767,301	-1.16(-1.70%)
Oct 06, 2014	68.67	68.82	67.85	68.18	2,354,789	-0.05(-0.07%)
Oct 03, 2014	68.06	68.54	68.02	68.23	4,096,921	+0.95(+1.42%)
Oct 02, 2014	66.90	67.58	66.45	67.27	3,282,375	+0.43(+0.65%)
Oct 01, 2014	67.79	67.92	66.81	66.84	4,023,266	-0.84(-1.24%)
Sep 30, 2014	67.94	68.33	67.63	67.68	4,173,759	-0.17(-0.26%)
Sep 29, 2014	66.99	68.02	66.96	67.85	3,779,010	+0.18(+0.27%)
Sep 26, 2014	67.21	67.84	67.07	67.67	2,764,156	+0.50(+0.74%)
Sep 25, 2014	68.22	68.42	67.17	67.17	3,898,045	-1.17(-1.71%)
Sep 24, 2014	68.17	68.43	67.71	68.34	2,603,544	+0.31(+0.45%)
Sep 23, 2014	68.67	68.99	68.03	68.04	3,383,804	-1.03(-1.49%)
Sep 22, 2014	69.59	69.94	69.03	69.06	2,547,581	-0.65(-0.93%)
Sep 19, 2014	70.00	70.20	69.56	69.71	5,220,077	+0.33(+0.48%)
Sep 18, 2014	68.96	69.64	68.80	69.38	5,064,161	+0.66(+0.95%)
Sep 17, 2014	68.39	69.05	68.10	68.72	4,914,367	+0.58(+0.85%)
Sep 16, 2014	67.62	68.40	67.37	68.14	3,487,081	+0.56(+0.83%)
Sep 15, 2014	67.26	67.81	67.10	67.58	4,367,010	+0.46(+0.69%)
Sep 12, 2014	67.26	67.35	66.88	67.12	3,557,107	-0.24(-0.36%)
Sep 11, 2014	67.20	67.45	67.11	67.36	2,568,456	+0.00(+0.00%)
Sep 10, 2014	67.67	68.19	67.33	67.36	3,712,798	-0.24(-0.36%)
Sep 09, 2014	67.99	68.04	67.56	67.60	2,346,473	-0.46(-0.68%)
Sep 08, 2014	68.34	68.64	67.87	68.06	2,299,294	-0.51(-0.74%)
Sep 05, 2014	68.41	68.70	68.11	68.57	1,954,429	+0.16(+0.23%)
Sep 04, 2014	68.56	68.91	68.14	68.41	2,282,454	-0.02(-0.04%)
Sep 03, 2014	68.67	68.77	68.36	68.43	2,662,071	-0.04(-0.06%)