Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	70.01	68.94	68.94	68.94	1,823,789	-0.63(-0.91%)
Dec 30, 2014	69.40	69.92	69.24	69.58	2,477,334	+0.01(+0.01%)
Dec 29, 2014	69.29	70.12	69.18	69.57	1,917,175	+0.08(+0.11%)
Dec 26, 2014	69.64	69.97	69.47	69.50	1,146,591	-0.02(-0.02%)
Dec 24, 2014	69.80	69.51	69.51	69.51	1,245,953	-0.04(-0.06%)
Dec 23, 2014	69.65	69.96	69.50	69.55	2,022,032	+0.33(+0.47%)
Dec 22, 2014	68.82	69.26	68.55	69.23	2,450,314	+0.38(+0.56%)
Dec 19, 2014	68.87	69.27	68.25	68.84	4,857,780	+0.23(+0.33%)
Dec 18, 2014	67.10	68.63	67.09	68.62	5,192,600	+2.13(+3.20%)
Dec 17, 2014	65.50	66.50	65.27	66.49	6,073,451	+1.15(+1.76%)
Dec 16, 2014	65.87	66.76	64.91	65.34	4,658,190	-1.15(-1.73%)
Dec 15, 2014	67.24	67.24	65.62	66.49	5,517,710	-0.47(-0.70%)
Dec 12, 2014	68.32	68.68	66.94	66.96	3,626,373	-1.85(-2.68%)
Dec 11, 2014	68.97	69.41	68.64	68.80	2,560,250	-0.01(-0.01%)
Dec 10, 2014	69.55	69.82	68.74	68.81	5,743,445	-0.73(-1.06%)
Dec 09, 2014	68.56	69.75	68.56	69.55	3,824,586	+0.06(+0.08%)
Dec 08, 2014	69.46	69.54	68.89	69.49	4,287,860	+0.22(+0.31%)
Dec 05, 2014	69.07	69.50	68.84	69.27	3,416,351	+0.71(+1.04%)
Dec 04, 2014	67.65	68.64	67.65	68.56	3,502,616	-0.08(-0.11%)
Dec 03, 2014	68.53	68.96	68.34	68.64	2,793,965	-0.13(-0.19%)
Dec 02, 2014	68.60	69.15	68.46	68.77	2,351,980	+0.03(+0.04%)
Dec 01, 2014	68.94	69.15	68.63	68.74	2,587,420	-0.74(-1.07%)
Nov 28, 2014	69.00	69.90	68.98	69.49	1,391,210	+0.38(+0.54%)
Nov 26, 2014	69.25	69.11	69.11	69.11	1,760,091	+0.08(+0.11%)
Nov 25, 2014	68.57	69.20	68.48	69.04	2,866,027	+0.47(+0.68%)
Nov 24, 2014	68.13	68.68	68.08	68.57	2,116,738	+0.74(+1.10%)
Nov 21, 2014	68.28	68.41	67.59	67.83	2,947,736	+0.10(+0.15%)
Nov 20, 2014	67.19	68.09	67.00	67.73	3,553,860	+0.38(+0.56%)
Nov 19, 2014	67.98	68.03	67.22	67.35	2,602,052	-0.54(-0.80%)
Nov 18, 2014	68.07	68.51	67.86	67.89	3,108,366	+0.13(+0.18%)
Nov 17, 2014	68.26	68.26	67.12	67.77	3,509,351	-0.52(-0.76%)
Nov 14, 2014	67.99	68.45	67.99	68.28	2,943,388	+0.13(+0.20%)
Nov 13, 2014	68.49	68.76	67.82	68.15	3,151,685	+0.02(+0.04%)
Nov 12, 2014	68.44	68.49	67.87	68.13	2,883,581	-0.51(-0.74%)
Nov 11, 2014	68.68	69.50	68.34	68.64	4,243,209	-0.89(-1.27%)
Nov 10, 2014	68.99	69.57	68.94	69.52	2,642,627	+0.53(+0.77%)
Nov 07, 2014	68.67	69.44	68.49	68.99	2,472,609	+0.43(+0.63%)
Nov 06, 2014	68.15	68.74	67.85	68.55	2,889,410	+0.65(+0.96%)
Nov 05, 2014	68.81	68.89	67.67	67.90	4,752,639	-0.72(-1.06%)
Nov 04, 2014	68.87	68.93	68.10	68.62	2,643,126	-0.17(-0.24%)
Nov 03, 2014	69.07	69.33	68.66	68.79	2,476,844	-0.08(-0.12%)
Oct 31, 2014	68.96	69.12	68.59	68.87	3,204,570	+0.87(+1.27%)
Oct 30, 2014	67.73	68.53	67.58	68.01	2,676,769	+0.37(+0.54%)
Oct 29, 2014	67.26	67.57	67.05	67.64	3,015,811	+0.50(+0.74%)
Oct 28, 2014	66.24	67.23	66.19	67.14	2,706,026	+1.37(+2.09%)
Oct 27, 2014	65.94	65.96	65.62	65.77	3,215,493	-0.19(-0.29%)
Oct 24, 2014	65.45	66.03	65.27	65.96	2,751,657	+0.73(+1.12%)
Oct 23, 2014	65.47	65.67	65.08	65.23	2,771,619	+0.45(+0.69%)
Oct 22, 2014	65.33	65.55	64.74	64.78	4,243,984	-0.71(-1.08%)
Oct 21, 2014	64.31	65.52	63.81	65.49	5,609,074	+1.83(+2.88%)
Oct 20, 2014	63.43	63.81	63.24	63.66	5,502,626	+0.06(+0.09%)
Oct 17, 2014	63.23	63.88	62.48	63.60	11,720,811	-1.75(-2.67%)
Oct 16, 2014	64.78	66.12	64.52	65.35	7,186,832	-0.57(-0.86%)
Oct 15, 2014	65.78	66.73	64.76	65.91	8,554,127	-0.68(-1.02%)
Oct 14, 2014	66.24	66.97	66.19	66.59	3,472,752	+0.46(+0.69%)
Oct 13, 2014	66.76	67.24	66.08	66.14	3,589,885	-0.73(-1.09%)
Oct 10, 2014	67.77	68.35	66.85	66.87	3,291,452	-0.90(-1.33%)
Oct 09, 2014	68.74	69.15	67.68	67.77	3,550,875	-1.10(-1.59%)
Oct 08, 2014	67.49	69.01	67.16	68.87	4,050,816	+1.61(+2.40%)
Oct 07, 2014	67.85	68.08	67.25	67.25	3,754,123	-1.16(-1.70%)
Oct 06, 2014	68.91	69.06	68.08	68.42	2,346,552	-0.05(-0.07%)
Oct 03, 2014	68.30	68.78	68.25	68.47	4,082,590	+0.96(+1.42%)
Oct 02, 2014	67.13	67.82	66.69	67.51	3,270,893	+0.43(+0.65%)