Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	67.01	67.07	65.71	65.71	3,924,106	-1.67(-2.48%)
Jul 30, 2014	67.31	67.58	66.93	67.38	3,396,788	+0.31(+0.46%)
Jul 29, 2014	67.36	67.67	67.07	67.08	2,589,414	-0.28(-0.42%)
Jul 28, 2014	68.66	69.00	67.05	67.36	2,888,861	-0.10(-0.15%)
Jul 25, 2014	67.84	68.17	67.39	67.46	3,546,070	-0.62(-0.91%)
Jul 24, 2014	68.19	68.25	67.88	68.07	4,381,726	+0.34(+0.50%)
Jul 23, 2014	68.02	68.07	67.70	67.74	3,451,136	-0.11(-0.16%)
Jul 22, 2014	67.67	68.07	67.65	67.84	4,800,775	+0.17(+0.24%)
Jul 21, 2014	68.01	68.09	67.56	67.68	4,352,028	-0.31(-0.45%)
Jul 18, 2014	69.13	69.31	67.79	67.98	7,708,695	-0.17(-0.24%)
Jul 17, 2014	69.45	69.63	68.08	68.15	4,942,394	-1.56(-2.24%)
Jul 16, 2014	70.26	70.35	69.45	69.71	4,063,070	-0.43(-0.61%)
Jul 15, 2014	69.72	70.54	69.68	70.14	3,666,644	+0.74(+1.06%)
Jul 14, 2014	69.93	70.14	69.31	69.40	3,157,388	+0.04(+0.06%)
Jul 11, 2014	69.21	69.46	68.83	69.36	2,341,592	+0.22(+0.32%)
Jul 10, 2014	68.60	69.46	68.56	69.14	2,907,056	-0.58(-0.83%)
Jul 09, 2014	69.52	70.18	69.13	69.72	3,356,540	+0.96(+1.39%)
Jul 08, 2014	68.81	69.07	68.48	68.76	3,196,335	-0.28(-0.41%)
Jul 07, 2014	69.65	69.89	68.81	69.04	3,028,103	-1.14(-1.62%)
Jul 03, 2014	69.56	70.18	70.18	70.18	3,403,135	+1.12(+1.61%)
Jul 02, 2014	68.81	69.13	68.69	69.07	3,425,971	+0.48(+0.70%)
Jul 01, 2014	68.67	69.01	68.47	68.59	3,937,064	+0.35(+0.51%)
Jun 30, 2014	68.57	68.64	68.14	68.24	2,843,480	-0.34(-0.49%)
Jun 27, 2014	66.97	68.73	66.97	68.58	3,296,155	+0.43(+0.63%)
Jun 26, 2014	67.95	68.17	67.36	68.15	2,393,381	+0.13(+0.19%)
Jun 25, 2014	67.86	68.23	67.69	68.02	3,092,120	-0.10(-0.15%)
Jun 24, 2014	68.86	69.17	68.09	68.12	4,282,733	-0.86(-1.25%)
Jun 23, 2014	68.72	69.04	68.36	68.98	3,773,473	+0.05(+0.07%)
Jun 20, 2014	68.07	69.31	68.06	68.93	7,529,991	+1.18(+1.74%)
Jun 19, 2014	67.72	67.93	67.20	67.74	4,666,234	+0.29(+0.43%)
Jun 18, 2014	66.77	67.53	66.26	67.46	7,044,994	+0.62(+0.93%)
Jun 17, 2014	66.77	67.37	66.73	66.84	6,771,678	-0.12(-0.17%)
Jun 16, 2014	66.41	67.25	66.22	66.95	3,958,426	+0.47(+0.71%)
Jun 13, 2014	66.84	66.95	66.20	66.48	3,945,904	-0.38(-0.57%)
Jun 12, 2014	66.60	67.13	66.60	66.86	3,535,252	+0.08(+0.12%)
Jun 11, 2014	67.39	67.39	66.34	66.78	4,083,347	-0.73(-1.08%)
Jun 10, 2014	67.59	67.71	67.32	67.50	3,052,910	+0.75(+1.13%)
Jun 06, 2014	66.02	66.90	65.91	66.75	3,214,193	+0.81(+1.23%)
Jun 05, 2014	65.18	66.07	65.11	65.94	2,527,732	+0.53(+0.81%)
Jun 04, 2014	65.01	65.50	64.94	65.41	2,535,098	+0.33(+0.51%)
Jun 03, 2014	64.83	65.32	64.53	65.08	2,917,990	+0.12(+0.19%)
Jun 02, 2014	65.20	65.29	64.60	64.96	2,971,026	-0.21(-0.33%)
May 30, 2014	64.98	65.46	64.94	65.17	2,935,005	+0.14(+0.22%)
May 29, 2014	64.93	65.18	64.58	65.03	2,980,152	+0.14(+0.22%)
May 28, 2014	64.42	65.17	64.38	64.89	3,557,909	+0.66(+1.03%)
May 27, 2014	63.77	64.60	63.75	64.23	2,455,325	+0.46(+0.73%)
May 23, 2014	63.14	63.77	63.77	63.77	2,060,159	+0.27(+0.43%)
May 22, 2014	63.20	63.68	63.20	63.50	1,082,855	+0.16(+0.25%)
May 21, 2014	62.62	63.44	62.54	63.34	2,215,432	+0.98(+1.58%)
May 20, 2014	62.86	62.99	62.23	62.36	2,334,494	-0.51(-0.81%)
May 19, 2014	62.54	62.92	62.46	62.87	2,740,565	+0.27(+0.44%)
May 16, 2014	62.96	63.02	62.10	62.60	4,024,764	-0.54(-0.85%)
May 15, 2014	62.78	63.14	62.25	63.13	4,060,356	+0.21(+0.33%)
May 14, 2014	63.84	64.06	62.84	62.93	3,171,256	-1.11(-1.73%)
May 13, 2014	64.24	64.41	63.76	64.03	2,997,959	-0.18(-0.28%)
May 12, 2014	63.51	64.26	63.51	64.22	3,085,520	+1.07(+1.70%)
May 09, 2014	62.96	63.32	62.80	63.14	3,329,460	+0.21(+0.34%)
May 08, 2014	62.80	63.53	62.68	62.93	3,956,807	+0.04(+0.07%)
May 07, 2014	61.86	62.94	61.86	62.89	3,432,232	+1.18(+1.92%)
May 06, 2014	61.99	62.39	61.52	61.70	4,182,149	-0.68(-1.09%)
May 05, 2014	62.38	62.42	61.88	62.38	3,644,228	-0.01(-0.01%)
May 02, 2014	61.52	62.52	61.27	62.39	6,847,721	+1.06(+1.73%)