Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	69.71	68.65	68.65	68.65	1,831,736	-0.63(-0.91%)
Dec 30, 2014	69.09	69.62	68.94	69.28	2,488,128	+0.01(+0.01%)
Dec 29, 2014	68.99	69.82	68.88	69.27	1,925,528	+0.07(+0.11%)
Dec 26, 2014	69.34	69.67	69.17	69.19	1,151,587	-0.02(-0.02%)
Dec 24, 2014	69.49	69.21	69.21	69.21	1,251,381	-0.04(-0.06%)
Dec 23, 2014	69.34	69.66	69.19	69.25	2,030,842	+0.32(+0.47%)
Dec 22, 2014	68.52	68.96	68.25	68.93	2,460,990	+0.38(+0.56%)
Dec 19, 2014	68.57	68.97	67.96	68.55	4,878,946	+0.22(+0.33%)
Dec 18, 2014	66.81	68.33	66.80	68.32	5,215,225	+2.12(+3.20%)
Dec 17, 2014	65.21	66.21	64.99	66.20	6,099,914	+1.15(+1.76%)
Dec 16, 2014	65.59	66.47	64.63	65.05	4,678,487	-1.15(-1.73%)
Dec 15, 2014	66.95	66.95	65.34	66.20	5,541,752	-0.47(-0.70%)
Dec 12, 2014	68.02	68.38	66.65	66.67	3,642,174	-1.84(-2.68%)
Dec 11, 2014	68.67	69.11	68.35	68.50	2,571,406	-0.01(-0.01%)
Dec 10, 2014	69.25	69.52	68.44	68.51	5,768,470	-0.73(-1.06%)
Dec 09, 2014	68.26	69.45	68.26	69.24	3,841,250	+0.06(+0.08%)
Dec 08, 2014	69.16	69.24	68.59	69.19	4,306,543	+0.22(+0.31%)
Dec 05, 2014	68.77	69.19	68.54	68.97	3,431,237	+0.71(+1.04%)
Dec 04, 2014	67.36	68.35	67.36	68.26	3,517,878	-0.07(-0.11%)
Dec 03, 2014	68.23	68.66	68.05	68.34	2,806,139	-0.13(-0.19%)
Dec 02, 2014	68.30	68.85	68.16	68.47	2,362,228	+0.02(+0.04%)
Dec 01, 2014	68.64	68.85	68.33	68.45	2,598,694	-0.74(-1.07%)
Nov 28, 2014	68.70	69.59	68.68	69.19	1,397,272	+0.37(+0.54%)
Nov 26, 2014	68.94	68.81	68.81	68.81	1,767,760	+0.07(+0.11%)
Nov 25, 2014	68.27	68.90	68.18	68.74	2,878,515	+0.47(+0.68%)
Nov 24, 2014	67.84	68.38	67.78	68.27	2,125,961	+0.74(+1.10%)
Nov 21, 2014	67.98	68.11	67.30	67.53	2,960,580	+0.10(+0.15%)
Nov 20, 2014	66.90	67.80	66.71	67.43	3,569,345	+0.37(+0.56%)
Nov 19, 2014	67.69	67.74	66.92	67.06	2,613,389	-0.54(-0.80%)
Nov 18, 2014	67.77	68.21	67.56	67.60	3,121,910	+0.12(+0.18%)
Nov 17, 2014	67.96	67.96	66.83	67.47	3,524,642	-0.52(-0.76%)
Nov 14, 2014	67.70	68.15	67.69	67.99	2,956,213	+0.13(+0.20%)
Nov 13, 2014	68.20	68.46	67.52	67.86	3,165,417	+0.02(+0.04%)
Nov 12, 2014	68.15	68.20	67.57	67.83	2,896,145	-0.51(-0.74%)
Nov 11, 2014	68.38	69.19	68.05	68.34	4,261,697	-0.88(-1.27%)
Nov 10, 2014	68.69	69.27	68.64	69.22	2,654,142	+0.53(+0.77%)
Nov 07, 2014	68.37	69.14	68.19	68.69	2,483,383	+0.43(+0.63%)
Nov 06, 2014	67.86	68.45	67.56	68.25	2,902,000	+0.65(+0.96%)
Nov 05, 2014	68.51	68.59	67.37	67.61	4,773,347	-0.72(-1.05%)
Nov 04, 2014	68.58	68.63	67.80	68.33	2,654,643	-0.17(-0.24%)
Nov 03, 2014	68.77	69.03	68.36	68.49	2,487,637	-0.08(-0.12%)
Oct 31, 2014	68.66	68.82	68.29	68.58	3,218,533	+0.86(+1.27%)
Oct 30, 2014	67.44	68.24	67.28	67.71	2,688,432	+0.36(+0.54%)
Oct 29, 2014	66.97	67.27	66.76	67.35	3,028,951	+0.50(+0.74%)
Oct 28, 2014	65.96	66.94	65.91	66.85	2,717,817	+1.37(+2.09%)
Oct 27, 2014	65.66	65.68	65.34	65.48	3,229,503	-0.19(-0.29%)
Oct 24, 2014	65.16	65.74	64.99	65.68	2,763,646	+0.73(+1.12%)
Oct 23, 2014	65.19	65.39	64.80	64.95	2,783,696	+0.45(+0.69%)
Oct 22, 2014	65.05	65.26	64.46	64.50	4,262,476	-0.70(-1.08%)
Oct 21, 2014	64.03	65.23	63.54	65.20	5,633,514	+1.82(+2.88%)
Oct 20, 2014	63.16	63.54	62.97	63.38	5,526,602	+0.06(+0.09%)
Oct 17, 2014	62.96	63.60	62.20	63.32	11,771,881	-1.74(-2.67%)
Oct 16, 2014	64.50	65.83	64.24	65.06	7,218,146	-0.56(-0.86%)
Oct 15, 2014	65.49	66.44	64.48	65.63	8,591,399	-0.68(-1.02%)
Oct 14, 2014	65.96	66.68	65.90	66.31	3,487,884	+0.46(+0.69%)
Oct 13, 2014	66.47	66.95	65.79	65.85	3,605,527	-0.73(-1.10%)
Oct 10, 2014	67.47	68.05	66.56	66.58	3,305,794	-0.89(-1.33%)
Oct 09, 2014	68.44	68.85	67.38	67.47	3,566,347	-1.09(-1.59%)
Oct 08, 2014	67.20	68.71	66.87	68.57	4,068,466	+1.61(+2.40%)
Oct 07, 2014	67.56	67.78	66.96	66.96	3,770,480	-1.16(-1.70%)
Oct 06, 2014	68.61	68.76	67.79	68.12	2,356,776	-0.05(-0.07%)
Oct 03, 2014	68.00	68.48	67.96	68.17	4,100,379	+0.95(+1.42%)
Oct 02, 2014	66.84	67.52	66.40	67.22	3,285,145	+0.43(+0.65%)