Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	83.83	82.55	82.55	82.55	1,523,200	-0.76(-0.91%)
Dec 30, 2014	83.09	83.72	82.90	83.31	2,069,030	+0.01(+0.01%)
Dec 29, 2014	82.96	83.96	82.83	83.30	1,601,194	+0.09(+0.11%)
Dec 26, 2014	83.38	83.78	83.18	83.21	957,615	-0.02(-0.02%)
Dec 24, 2014	83.57	83.23	83.23	83.23	1,040,600	-0.05(-0.06%)
Dec 23, 2014	83.39	83.77	83.21	83.28	1,688,769	+0.39(+0.47%)
Dec 22, 2014	82.40	82.93	82.08	82.89	2,046,463	+0.46(+0.56%)
Dec 19, 2014	82.46	82.93	81.72	82.43	4,057,140	+0.27(+0.33%)
Dec 18, 2014	80.34	82.17	80.33	82.16	4,336,776	+2.55(+3.20%)
Dec 17, 2014	78.42	79.62	78.15	79.61	5,072,449	+1.38(+1.76%)
Dec 16, 2014	78.87	79.93	77.72	78.23	3,890,446	-1.38(-1.73%)
Dec 15, 2014	80.51	80.51	78.57	79.61	4,608,303	-0.56(-0.70%)
Dec 12, 2014	81.80	82.23	80.15	80.17	3,028,689	-2.21(-2.68%)
Dec 11, 2014	82.58	83.11	82.19	82.38	2,138,280	-0.01(-0.01%)
Dec 10, 2014	83.28	83.60	82.30	82.39	4,796,833	-0.88(-1.06%)
Dec 09, 2014	82.09	83.52	82.09	83.27	3,194,233	+0.07(+0.08%)
Dec 08, 2014	83.17	83.26	82.48	83.20	3,581,152	+0.26(+0.31%)
Dec 05, 2014	82.70	83.21	82.43	82.94	2,853,282	+0.85(+1.04%)
Dec 04, 2014	81.00	82.19	81.00	82.09	2,925,329	-0.09(-0.11%)
Dec 03, 2014	82.05	82.57	81.83	82.18	2,333,475	-0.16(-0.19%)
Dec 02, 2014	82.14	82.80	81.97	82.34	1,964,336	+0.03(+0.04%)
Dec 01, 2014	82.54	82.80	82.17	82.31	2,160,972	-0.89(-1.07%)
Nov 28, 2014	82.62	83.69	82.59	83.20	1,161,917	+0.45(+0.54%)
Nov 26, 2014	82.91	82.75	82.75	82.75	1,470,000	+0.09(+0.11%)
Nov 25, 2014	82.10	82.86	81.99	82.66	2,393,660	+0.56(+0.68%)
Nov 24, 2014	81.58	82.23	81.51	82.10	1,767,866	+0.89(+1.10%)
Nov 21, 2014	81.75	81.91	80.93	81.21	2,461,902	+0.12(+0.15%)
Nov 20, 2014	80.45	81.53	80.22	81.09	2,968,127	+0.45(+0.56%)
Nov 19, 2014	81.40	81.46	80.48	80.64	2,173,192	-0.65(-0.80%)
Nov 18, 2014	81.50	82.03	81.25	81.29	2,596,058	+0.15(+0.18%)
Nov 17, 2014	81.73	81.73	80.37	81.14	2,930,954	-0.62(-0.76%)
Nov 14, 2014	81.41	81.96	81.40	81.76	2,458,271	+0.16(+0.20%)
Nov 13, 2014	82.01	82.33	81.20	81.60	2,632,237	+0.03(+0.04%)
Nov 12, 2014	81.95	82.01	81.26	81.57	2,408,321	-0.61(-0.74%)
Nov 11, 2014	82.23	83.21	81.83	82.18	3,543,860	-1.06(-1.27%)
Nov 10, 2014	82.60	83.30	82.54	83.24	2,207,080	+0.64(+0.77%)
Nov 07, 2014	82.22	83.14	82.00	82.60	2,065,084	+0.52(+0.63%)
Nov 06, 2014	81.60	82.31	81.24	82.08	2,413,189	+0.48(+0.59%)
Nov 05, 2014	82.69	82.79	81.32	81.60	3,954,733	-0.87(-1.05%)
Nov 04, 2014	82.77	82.84	81.84	82.47	2,199,380	-0.20(-0.24%)
Nov 03, 2014	83.00	83.32	82.51	82.67	2,061,015	-0.10(-0.12%)
Oct 31, 2014	82.87	83.07	82.43	82.77	2,666,565	+1.04(+1.27%)
Oct 30, 2014	81.40	82.36	81.21	81.73	2,227,375	+0.44(+0.54%)
Oct 29, 2014	80.83	81.20	80.58	81.29	2,509,496	+0.60(+0.74%)
Oct 28, 2014	79.61	80.80	79.55	80.69	2,251,720	+1.65(+2.09%)
Oct 27, 2014	79.25	79.27	78.86	79.04	2,675,654	-0.23(-0.29%)
Oct 24, 2014	78.65	79.35	78.44	79.27	2,289,690	+0.88(+1.12%)
Oct 23, 2014	78.68	78.92	78.21	78.39	2,306,301	+0.54(+0.69%)
Oct 22, 2014	78.51	78.77	77.80	77.85	3,531,475	-0.85(-1.08%)
Oct 21, 2014	77.29	78.74	76.69	78.70	4,667,384	+2.20(+2.88%)
Oct 20, 2014	76.23	76.69	76.00	76.50	4,578,807	+0.07(+0.09%)
Oct 17, 2014	75.99	76.77	75.08	76.43	9,753,040	-2.10(-2.67%)
Oct 16, 2014	77.85	79.46	77.54	78.53	5,980,257	-0.68(-0.86%)
Oct 15, 2014	79.05	80.19	77.83	79.21	7,118,001	-0.82(-1.02%)
Oct 14, 2014	79.61	80.48	79.54	80.03	2,889,723	+0.55(+0.69%)
Oct 13, 2014	80.23	80.81	79.41	79.48	2,987,191	-0.88(-1.10%)
Oct 10, 2014	81.44	82.14	80.34	80.36	2,738,861	-1.08(-1.33%)
Oct 09, 2014	82.61	83.10	81.33	81.44	2,954,730	-1.32(-1.59%)
Oct 08, 2014	81.11	82.93	80.71	82.76	3,370,737	+1.94(+2.40%)
Oct 07, 2014	81.54	81.81	80.82	80.82	3,123,855	-1.40(-1.70%)
Oct 06, 2014	82.81	82.99	81.82	82.22	1,952,597	-0.06(-0.07%)
Oct 03, 2014	82.08	82.66	82.03	82.28	3,397,177	+1.15(+1.42%)
Oct 02, 2014	80.68	81.50	80.14	81.13	2,721,753	+0.52(+0.65%)