Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	61.32	61.43	60.51	61.15	3,189,809	+0.82(+1.36%)
Sep 29, 2015	60.81	61.12	59.90	60.33	3,365,700	-0.52(-0.86%)
Sep 28, 2015	62.04	62.35	60.79	60.85	2,363,939	-1.59(-2.54%)
Sep 25, 2015	62.58	63.01	62.26	62.44	2,991,362	+0.78(+1.27%)
Sep 24, 2015	61.21	61.74	60.86	61.65	4,380,060	-0.32(-0.52%)
Sep 23, 2015	62.46	62.46	61.71	61.97	2,487,442	-0.15(-0.24%)
Sep 22, 2015	61.99	62.21	61.51	62.13	2,595,002	-0.76(-1.21%)
Sep 21, 2015	62.57	63.26	62.46	62.88	2,633,943	+0.86(+1.39%)
Sep 18, 2015	63.10	63.14	61.84	62.02	5,877,958	-1.96(-3.07%)
Sep 17, 2015	65.17	65.51	63.71	63.99	3,254,980	-1.17(-1.80%)
Sep 16, 2015	64.57	65.27	64.24	65.16	3,403,370	+0.78(+1.20%)
Sep 15, 2015	64.08	64.75	64.01	64.38	3,947,385	+0.51(+0.79%)
Sep 14, 2015	63.92	64.37	63.48	63.88	3,152,546	+0.09(+0.15%)
Sep 11, 2015	63.74	63.99	63.16	63.79	2,756,722	-0.19(-0.29%)
Sep 10, 2015	63.63	64.44	63.57	63.97	3,001,601	+0.01(+0.01%)
Sep 09, 2015	65.36	65.75	63.82	63.96	2,673,523	-0.78(-1.21%)
Sep 08, 2015	64.08	64.76	63.84	64.75	3,099,046	+1.65(+2.62%)
Sep 04, 2015	63.20	63.09	63.09	63.09	2,668,248	-1.12(-1.75%)
Sep 03, 2015	64.07	65.22	63.82	64.22	3,487,989	+0.73(+1.14%)
Sep 02, 2015	63.69	64.03	62.55	63.49	3,060,067	+0.83(+1.32%)
Sep 01, 2015	63.81	64.14	62.28	62.66	3,335,894	-2.89(-4.41%)
Aug 31, 2015	64.94	65.86	64.65	65.56	3,171,740	+0.36(+0.56%)
Aug 28, 2015	64.98	65.36	64.71	65.19	2,682,977	-0.03(-0.05%)
Aug 27, 2015	63.92	65.46	63.70	65.23	5,603,666	+2.20(+3.49%)
Aug 26, 2015	62.07	63.16	61.09	63.03	4,388,015	+2.11(+3.46%)
Aug 25, 2015	63.90	63.95	60.88	60.92	4,242,270	-1.08(-1.74%)
Aug 24, 2015	60.53	63.97	57.11	62.00	5,197,700	-2.61(-4.03%)
Aug 21, 2015	66.01	66.46	64.60	64.60	5,005,424	-2.04(-3.06%)
Aug 20, 2015	66.86	67.26	66.62	66.64	3,434,201	-0.91(-1.35%)
Aug 19, 2015	68.01	68.19	67.23	67.56	5,501,791	-0.96(-1.40%)
Aug 18, 2015	68.81	69.21	68.20	68.52	2,864,576	-0.33(-0.48%)
Aug 17, 2015	68.04	68.95	67.88	68.85	2,395,901	+0.32(+0.47%)
Aug 14, 2015	67.73	68.60	67.71	68.52	2,332,792	+0.43(+0.63%)
Aug 13, 2015	68.28	68.65	67.77	68.09	2,904,102	+0.12(+0.17%)
Aug 12, 2015	67.83	68.20	66.72	67.98	3,978,306	-0.21(-0.31%)
Aug 11, 2015	68.90	69.07	67.82	68.19	3,016,973	-1.37(-1.96%)
Aug 10, 2015	68.69	69.71	68.55	69.55	2,731,441	+1.41(+2.07%)
Aug 07, 2015	68.30	68.83	67.68	68.15	3,414,449	-0.27(-0.39%)
Aug 06, 2015	68.75	69.00	68.18	68.42	3,791,976	-0.27(-0.39%)
Aug 05, 2015	68.76	68.99	68.24	68.69	4,692,830	+0.40(+0.59%)
Aug 04, 2015	68.49	68.74	68.18	68.28	2,488,526	-0.21(-0.31%)
Aug 03, 2015	68.35	68.55	67.79	68.49	4,043,708	+0.28(+0.41%)
Jul 31, 2015	68.45	68.47	67.88	68.22	4,382,539	-0.17(-0.25%)
Jul 30, 2015	67.31	68.45	67.22	68.38	5,096,800	+1.58(+2.36%)
Jul 29, 2015	66.23	66.91	66.19	66.81	5,514,000	+0.81(+1.23%)
Jul 28, 2015	66.50	66.50	65.27	65.99	8,967,353	+0.03(+0.05%)
Jul 27, 2015	65.48	66.60	65.40	65.96	8,575,850	-0.21(-0.32%)
Jul 24, 2015	70.09	70.40	65.66	66.17	20,022,582	-9.99(-13.12%)
Jul 23, 2015	76.87	77.03	76.02	76.16	3,153,261	-0.74(-0.96%)
Jul 22, 2015	76.87	77.28	76.59	76.90	2,961,161	-0.05(-0.07%)
Jul 21, 2015	76.71	77.24	76.52	76.95	3,005,801	+0.23(+0.30%)
Jul 20, 2015	76.42	77.07	76.00	76.72	2,833,200	+0.38(+0.49%)
Jul 17, 2015	76.04	76.37	75.74	76.35	2,862,847	+0.03(+0.03%)
Jul 16, 2015	76.06	76.42	75.94	76.32	2,463,812	+0.72(+0.95%)
Jul 15, 2015	75.30	75.98	74.71	75.60	2,635,430	+0.91(+1.21%)
Jul 14, 2015	74.45	74.86	74.32	74.69	2,125,924	-0.01(-0.01%)
Jul 13, 2015	74.28	74.75	73.93	74.70	2,453,714	+1.14(+1.55%)
Jul 10, 2015	73.69	73.90	73.08	73.56	2,054,188	+0.79(+1.08%)
Jul 09, 2015	73.18	73.51	72.75	72.77	2,414,329	+0.44(+0.60%)
Jul 08, 2015	73.33	73.45	72.26	72.33	2,814,770	-1.41(-1.91%)
Jul 07, 2015	73.56	73.80	72.45	73.74	3,076,876	+0.12(+0.16%)
Jul 06, 2015	73.34	73.84	73.21	73.63	2,382,967	-0.48(-0.65%)
Jul 02, 2015	74.44	74.11	74.11	74.11	2,268,862	-0.23(-0.32%)