Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	74.26	74.46	73.58	73.80	3,370,326	+0.18(+0.25%)
Jun 29, 2015	73.72	74.29	73.54	73.62	3,732,101	-1.10(-1.47%)
Jun 26, 2015	74.80	74.93	74.49	74.72	3,866,749	+0.18(+0.24%)
Jun 25, 2015	75.07	75.59	74.26	74.54	2,898,547	-0.20(-0.27%)
Jun 24, 2015	74.93	75.21	74.73	74.74	2,567,229	-0.24(-0.32%)
Jun 23, 2015	75.45	75.50	74.81	74.99	2,242,370	+0.05(+0.07%)
Jun 22, 2015	74.67	75.09	74.63	74.93	2,552,069	+0.76(+1.02%)
Jun 19, 2015	73.95	74.47	73.84	74.18	4,308,789	-0.08(-0.11%)
Jun 18, 2015	73.96	74.37	73.58	74.26	3,165,528	+0.57(+0.77%)
Jun 17, 2015	74.24	74.24	73.58	73.69	3,421,472	-0.19(-0.26%)
Jun 16, 2015	73.30	73.93	73.14	73.89	2,682,476	+0.49(+0.66%)
Jun 15, 2015	72.80	73.48	73.47	73.40	3,349,511	-0.07(-0.09%)
Jun 12, 2015	73.38	73.64	73.09	73.47	3,131,905	-0.08(-0.10%)
Jun 11, 2015	72.98	73.78	72.77	73.54	3,503,281	+0.61(+0.84%)
Jun 10, 2015	71.98	72.98	71.65	72.93	5,196,603	+1.14(+1.59%)
Jun 09, 2015	71.09	71.91	70.97	71.79	2,814,204	+0.53(+0.74%)
Jun 08, 2015	71.38	71.62	71.05	71.26	4,144,071	+0.00(+0.00%)
Jun 05, 2015	70.38	71.32	70.38	71.26	4,726,615	+1.47(+2.10%)
Jun 04, 2015	70.09	70.71	69.67	69.79	3,771,406	-0.93(-1.32%)
Jun 03, 2015	70.47	71.24	70.45	70.72	2,647,798	+0.29(+0.42%)
Jun 02, 2015	70.00	70.72	69.86	70.43	2,893,982	+0.47(+0.67%)
Jun 01, 2015	70.30	70.47	69.74	69.96	2,538,103	-0.14(-0.20%)
May 29, 2015	70.79	70.91	69.90	70.10	2,948,443	-0.62(-0.88%)
May 28, 2015	70.87	71.08	70.37	70.72	2,202,595	-0.28(-0.39%)
May 27, 2015	70.85	71.35	70.56	71.00	2,540,871	+0.57(+0.81%)
May 26, 2015	71.29	71.29	70.04	70.43	3,377,552	-0.90(-1.26%)
May 22, 2015	71.23	71.33	71.33	71.33	2,074,623	-0.08(-0.11%)
May 21, 2015	71.54	71.68	71.14	71.40	2,570,187	-0.20(-0.28%)
May 20, 2015	71.52	71.88	71.24	71.60	2,525,911	-0.05(-0.07%)
May 19, 2015	71.23	71.77	71.05	71.65	3,118,552	+0.71(+1.01%)
May 18, 2015	70.67	71.07	70.47	70.94	1,985,321	+0.44(+0.63%)
May 15, 2015	71.00	71.09	70.13	70.50	3,750,195	-0.37(-0.52%)
May 14, 2015	70.57	70.89	70.26	70.87	2,849,737	+0.69(+0.98%)
May 13, 2015	69.62	70.23	69.40	70.18	2,589,324	+0.62(+0.89%)
May 12, 2015	69.54	69.76	69.00	69.56	2,907,049	-0.34(-0.48%)
May 11, 2015	69.75	70.19	69.63	69.89	2,514,413	+0.13(+0.18%)
May 08, 2015	69.29	69.93	68.93	69.77	3,298,714	+0.96(+1.39%)
May 07, 2015	68.93	69.06	68.29	68.81	3,755,696	-0.18(-0.27%)
May 06, 2015	69.08	69.29	68.46	69.00	3,934,230	+0.31(+0.45%)
May 05, 2015	68.46	69.32	68.41	68.69	3,306,836	+0.01(+0.01%)
May 04, 2015	68.46	68.82	68.30	68.68	2,317,400	+0.28(+0.40%)
May 01, 2015	67.83	68.45	67.60	68.40	3,401,684	+0.90(+1.34%)
Apr 30, 2015	66.98	67.50	66.64	67.50	5,032,001	+0.41(+0.61%)
Apr 29, 2015	67.29	67.62	66.66	67.09	2,275,594	-0.31(-0.46%)
Apr 28, 2015	67.23	67.56	66.84	67.40	2,136,264	+0.31(+0.46%)
Apr 27, 2015	67.28	67.68	67.04	67.09	3,372,603	-0.07(-0.10%)
Apr 24, 2015	66.87	67.68	66.26	67.16	4,528,350	-1.19(-1.73%)
Apr 23, 2015	68.19	68.74	68.08	68.34	2,828,890	+0.08(+0.12%)
Apr 22, 2015	68.08	68.37	67.66	68.26	3,047,466	+0.19(+0.28%)
Apr 21, 2015	68.88	68.97	68.04	68.07	2,748,783	-0.55(-0.80%)
Apr 20, 2015	68.76	69.00	68.50	68.62	2,036,205	+0.16(+0.23%)
Apr 17, 2015	68.79	68.98	68.31	68.46	3,296,948	-0.84(-1.22%)
Apr 16, 2015	68.98	69.47	68.89	69.30	2,842,756	+0.16(+0.23%)
Apr 15, 2015	68.08	69.26	67.93	69.15	4,427,205	+1.23(+1.81%)
Apr 14, 2015	67.70	68.02	67.43	67.92	3,322,321	+0.22(+0.32%)
Apr 13, 2015	67.30	67.90	67.15	67.70	1,969,332	+0.40(+0.60%)
Apr 10, 2015	66.98	67.34	66.80	67.30	2,675,077	+0.21(+0.31%)
Apr 09, 2015	66.82	67.13	66.47	67.09	2,225,200	+0.14(+0.21%)
Apr 08, 2015	66.51	67.66	66.50	66.95	3,071,348	+0.43(+0.65%)
Apr 07, 2015	66.67	67.02	66.52	66.52	2,756,160	-0.54(-0.81%)
Apr 06, 2015	66.32	67.49	66.07	67.06	2,514,569	+0.01(+0.01%)
Apr 02, 2015	66.49	67.05	67.05	67.05	2,357,804	+0.37(+0.55%)