Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	78.65	79.24	78.61	78.89	2,424,754	+0.17(+0.22%)
May 29, 2014	78.59	78.90	78.17	78.72	2,462,052	+0.17(+0.22%)
May 28, 2014	77.98	78.88	77.93	78.55	2,939,366	+0.80(+1.03%)
May 27, 2014	77.19	78.20	77.16	77.75	2,028,467	+0.56(+0.73%)
May 23, 2014	76.43	77.19	77.19	77.19	1,702,000	+0.33(+0.43%)
May 22, 2014	76.50	77.08	76.50	76.86	894,601	+0.19(+0.25%)
May 21, 2014	75.80	76.79	75.70	76.67	1,830,279	+1.19(+1.58%)
May 20, 2014	76.09	76.25	75.33	75.48	1,928,642	-0.62(-0.81%)
May 19, 2014	75.70	76.16	75.60	76.10	2,264,118	+0.33(+0.44%)
May 16, 2014	76.21	76.28	75.17	75.77	3,325,058	-0.65(-0.85%)
May 15, 2014	75.99	76.43	75.35	76.42	3,354,463	+0.25(+0.33%)
May 14, 2014	77.28	77.54	76.06	76.17	2,619,933	-1.34(-1.73%)
May 13, 2014	77.76	77.97	77.18	77.51	2,476,764	-0.22(-0.28%)
May 12, 2014	76.88	77.78	76.88	77.73	2,549,102	+1.30(+1.70%)
May 09, 2014	76.21	76.65	76.02	76.43	2,750,633	+0.26(+0.34%)
May 08, 2014	76.01	76.90	75.87	76.17	3,268,916	-0.25(-0.33%)
May 07, 2014	75.17	76.49	75.17	76.42	2,824,406	+1.44(+1.92%)
May 06, 2014	75.33	75.82	74.76	74.98	3,441,518	-0.83(-1.09%)
May 05, 2014	75.80	75.86	75.20	75.81	2,998,859	-0.01(-0.01%)
May 02, 2014	74.76	75.98	74.45	75.82	5,635,034	+1.29(+1.73%)
May 01, 2014	73.90	74.54	73.39	74.53	4,756,226	+0.63(+0.85%)
Apr 30, 2014	73.52	74.02	73.23	73.90	4,242,247	+0.39(+0.53%)
Apr 29, 2014	73.44	73.66	73.21	73.51	4,005,029	+0.56(+0.77%)
Apr 28, 2014	73.81	74.08	72.63	72.95	6,117,089	-0.39(-0.53%)
Apr 25, 2014	74.54	74.74	73.20	73.34	3,946,863	-1.40(-1.87%)
Apr 24, 2014	75.31	75.41	74.55	74.74	2,716,822	-0.18(-0.24%)
Apr 23, 2014	75.06	75.42	74.78	74.92	3,376,073	-0.19(-0.25%)
Apr 22, 2014	75.07	75.74	74.84	75.11	4,009,233	+0.06(+0.08%)
Apr 21, 2014	75.46	75.94	74.93	75.05	4,262,958	+0.16(+0.21%)
Apr 17, 2014	75.59	74.89	74.89	74.89	4,794,000	-0.27(-0.36%)
Apr 16, 2014	75.27	75.55	74.63	75.16	3,616,974	+0.64(+0.86%)
Apr 15, 2014	74.39	75.33	73.56	74.52	3,089,998	+0.46(+0.62%)
Apr 14, 2014	74.87	74.94	73.21	74.06	2,979,827	+0.02(+0.03%)
Apr 11, 2014	73.40	74.67	73.06	74.04	2,741,259	-0.03(-0.04%)
Apr 10, 2014	76.40	76.51	74.07	74.07	4,782,500	-2.27(-2.97%)
Apr 09, 2014	75.84	76.44	75.22	76.34	3,566,467	+0.66(+0.87%)
Apr 08, 2014	75.49	76.10	74.99	75.68	3,051,265	+0.13(+0.17%)
Apr 07, 2014	76.52	76.54	75.04	75.55	3,841,068	-1.15(-1.50%)
Apr 04, 2014	77.76	77.91	76.54	76.70	3,008,724	-0.77(-0.99%)
Apr 03, 2014	77.28	77.68	77.00	77.47	2,392,190	+0.32(+0.41%)
Apr 02, 2014	76.86	77.37	76.55	77.15	2,517,639	+0.37(+0.48%)
Apr 01, 2014	77.33	77.45	76.56	76.78	2,171,748	-0.38(-0.49%)
Mar 31, 2014	76.70	77.55	76.59	77.16	2,530,543	+1.07(+1.41%)
Mar 28, 2014	76.02	76.61	75.66	76.09	2,023,974	+0.21(+0.28%)
Mar 27, 2014	75.58	76.40	75.07	75.88	3,900,016	+0.92(+1.23%)
Mar 26, 2014	75.64	76.09	74.92	74.96	2,826,072	-0.36(-0.48%)
Mar 25, 2014	75.51	75.97	75.10	75.32	2,860,147	+0.12(+0.16%)
Mar 24, 2014	75.51	75.86	74.88	75.20	2,245,568	-0.20(-0.27%)
Mar 21, 2014	75.14	76.93	74.69	75.40	7,080,614	+1.12(+1.51%)
Mar 20, 2014	72.88	74.35	72.83	74.28	2,712,138	+1.17(+1.60%)
Mar 19, 2014	73.64	74.25	72.83	73.11	2,864,838	-0.44(-0.60%)
Mar 18, 2014	73.97	74.03	73.34	73.55	1,790,868	-0.28(-0.38%)
Mar 17, 2014	73.91	73.95	72.84	73.83	1,910,165	+1.64(+2.27%)
Mar 14, 2014	72.53	73.31	72.06	72.19	2,321,240	-0.54(-0.74%)
Mar 13, 2014	74.64	74.77	72.54	72.73	2,876,654	-1.46(-1.97%)
Mar 12, 2014	73.87	74.36	73.74	74.19	1,936,376	-0.17(-0.23%)
Mar 11, 2014	75.52	75.52	74.16	74.36	2,075,221	-0.79(-1.05%)
Mar 10, 2014	74.76	75.29	74.48	75.15	1,939,064	+0.14(+0.19%)
Mar 07, 2014	75.33	75.86	74.73	75.01	2,486,957	-0.02(-0.03%)
Mar 06, 2014	74.51	75.23	74.26	75.03	2,879,606	+0.67(+0.90%)
Mar 05, 2014	73.65	74.60	73.31	74.36	2,424,757	+0.69(+0.94%)
Mar 04, 2014	73.08	73.79	72.64	73.67	2,572,958	+1.43(+1.98%)