Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	69.05	69.58	68.69	69.58	4,881,662	+0.42(+0.61%)
Apr 29, 2015	69.36	69.70	68.71	69.16	2,207,607	-0.32(-0.46%)
Apr 28, 2015	69.30	69.64	68.90	69.48	2,072,440	+0.32(+0.46%)
Apr 27, 2015	69.35	69.77	69.11	69.16	3,271,841	-0.07(-0.10%)
Apr 24, 2015	68.93	69.76	68.30	69.23	4,393,059	-1.22(-1.73%)
Apr 23, 2015	70.29	70.86	70.18	70.45	2,744,372	+0.09(+0.12%)
Apr 22, 2015	70.18	70.47	69.74	70.36	2,956,418	+0.20(+0.28%)
Apr 21, 2015	71.00	71.09	70.14	70.16	2,666,659	-0.57(-0.80%)
Apr 20, 2015	70.88	71.12	70.61	70.73	1,975,370	+0.16(+0.23%)
Apr 17, 2015	70.91	71.10	70.42	70.57	3,198,447	-0.87(-1.22%)
Apr 16, 2015	71.10	71.61	71.02	71.44	2,757,825	+0.16(+0.23%)
Apr 15, 2015	70.18	71.40	70.02	71.27	4,294,935	+1.27(+1.81%)
Apr 14, 2015	69.79	70.11	69.51	70.01	3,223,061	+0.22(+0.32%)
Apr 13, 2015	69.37	69.99	69.22	69.79	1,910,496	+0.41(+0.60%)
Apr 10, 2015	69.05	69.42	68.86	69.37	2,595,155	+0.22(+0.31%)
Apr 09, 2015	68.88	69.20	68.52	69.16	2,158,718	+0.15(+0.21%)
Apr 08, 2015	68.56	69.74	68.55	69.01	2,979,586	+0.45(+0.65%)
Apr 07, 2015	68.73	69.09	68.56	68.56	2,673,816	-0.56(-0.81%)
Apr 06, 2015	68.36	69.57	68.11	69.12	2,439,443	+0.01(+0.01%)
Apr 02, 2015	68.54	69.11	69.11	69.11	2,287,361	+0.38(+0.55%)
Apr 01, 2015	67.84	68.88	67.62	68.74	4,191,908	+0.90(+1.33%)
Mar 31, 2015	67.63	68.15	67.51	67.83	3,098,714	-0.33(-0.48%)
Mar 30, 2015	68.15	68.51	68.04	68.16	2,280,629	+0.47(+0.70%)
Mar 27, 2015	67.53	68.00	67.17	67.69	3,063,378	+0.12(+0.18%)
Mar 26, 2015	67.82	67.90	67.03	67.57	2,662,197	-0.28(-0.42%)
Mar 25, 2015	69.00	69.00	67.85	67.85	2,229,070	-1.12(-1.62%)
Mar 24, 2015	69.66	69.67	68.96	68.97	2,461,197	-0.96(-1.37%)
Mar 23, 2015	69.94	70.56	69.86	69.92	2,011,952	+0.10(+0.15%)
Mar 20, 2015	69.68	70.10	69.50	69.82	4,240,779	+0.44(+0.63%)
Mar 19, 2015	70.12	70.22	69.30	69.38	3,083,632	-0.86(-1.23%)
Mar 18, 2015	69.68	70.49	69.29	70.24	2,528,317	+0.10(+0.15%)
Mar 17, 2015	69.71	70.27	69.42	70.14	2,557,860	+0.03(+0.04%)
Mar 16, 2015	69.40	70.37	69.30	70.11	3,356,901	+1.27(+1.84%)
Mar 13, 2015	70.05	70.05	68.22	68.85	3,219,277	-1.25(-1.78%)
Mar 12, 2015	68.02	70.15	68.02	70.10	5,301,496	+2.77(+4.12%)
Mar 11, 2015	67.17	67.58	66.88	67.32	2,625,407	+0.44(+0.66%)
Mar 10, 2015	68.00	68.09	66.87	66.89	3,328,752	-1.82(-2.66%)
Mar 09, 2015	67.88	68.87	67.66	68.71	3,541,885	+0.74(+1.09%)
Mar 06, 2015	68.46	69.46	67.78	67.97	3,588,973	+0.08(+0.11%)
Mar 05, 2015	67.69	67.96	67.30	67.89	2,373,963	+0.21(+0.31%)
Mar 04, 2015	67.94	68.11	67.45	67.69	2,719,612	-0.42(-0.62%)
Mar 03, 2015	68.12	68.35	67.80	68.11	2,622,594	-0.01(-0.01%)
Mar 02, 2015	67.74	68.23	67.36	68.12	4,051,164	+0.38(+0.56%)
Feb 27, 2015	67.87	68.34	67.74	67.74	3,868,526	-0.38(-0.56%)
Feb 26, 2015	68.40	68.82	67.75	68.12	3,174,162	-0.44(-0.64%)
Feb 25, 2015	69.00	69.21	68.46	68.56	3,606,512	-0.72(-1.04%)
Feb 24, 2015	68.71	69.55	68.52	69.28	2,585,722	+0.38(+0.55%)
Feb 23, 2015	69.18	69.18	68.31	68.90	2,785,810	-0.28(-0.41%)
Feb 20, 2015	68.16	69.21	67.62	69.18	3,010,154	+0.83(+1.22%)
Feb 19, 2015	68.32	68.63	68.06	68.35	2,545,510	+0.07(+0.10%)
Feb 18, 2015	68.62	68.84	68.22	68.28	2,944,789	-0.57(-0.83%)
Feb 17, 2015	67.81	69.09	67.79	68.85	4,031,023	+0.96(+1.42%)
Feb 13, 2015	68.32	67.88	67.88	67.88	3,736,934	-0.35(-0.52%)
Feb 12, 2015	67.15	68.54	67.03	68.24	4,603,004	+1.70(+2.55%)
Feb 11, 2015	66.35	66.76	66.18	66.54	2,235,213	+0.22(+0.34%)
Feb 10, 2015	66.63	66.78	66.05	66.32	2,397,528	+0.29(+0.44%)
Feb 09, 2015	65.14	66.30	64.79	66.03	2,836,925	+0.43(+0.66%)
Feb 06, 2015	65.68	66.70	65.47	65.59	4,421,654	+0.38(+0.58%)
Feb 05, 2015	64.93	65.37	64.90	65.22	3,833,396	+0.67(+1.04%)
Feb 04, 2015	64.92	65.20	64.36	64.54	3,870,758	-0.18(-0.28%)
Feb 03, 2015	64.02	64.80	63.89	64.72	3,302,472	+0.93(+1.46%)