Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	65.61	66.11	65.50	65.81	3,194,144	-0.32(-0.48%)
Mar 30, 2015	66.11	66.47	66.01	66.12	2,350,864	+0.46(+0.70%)
Mar 27, 2015	65.51	65.97	65.16	65.66	3,157,720	+0.12(+0.18%)
Mar 26, 2015	65.79	65.87	65.03	65.55	2,744,184	-0.28(-0.42%)
Mar 25, 2015	66.94	66.94	65.82	65.82	2,297,718	-1.09(-1.62%)
Mar 24, 2015	67.58	67.59	66.90	66.91	2,536,994	-0.93(-1.37%)
Mar 23, 2015	67.85	68.45	67.78	67.83	2,073,913	+0.10(+0.15%)
Mar 20, 2015	67.60	68.00	67.43	67.73	4,371,380	+0.43(+0.63%)
Mar 19, 2015	68.03	68.12	67.23	67.31	3,178,597	-0.83(-1.23%)
Mar 18, 2015	67.60	68.39	67.22	68.14	2,606,181	+0.10(+0.15%)
Mar 17, 2015	67.63	68.17	67.35	68.04	2,636,634	+0.03(+0.04%)
Mar 16, 2015	67.33	68.27	67.23	68.02	3,460,282	+1.23(+1.84%)
Mar 13, 2015	67.96	67.96	66.18	66.79	3,318,420	-1.21(-1.78%)
Mar 12, 2015	65.99	68.06	65.99	68.00	5,464,765	+2.69(+4.12%)
Mar 11, 2015	65.16	65.56	64.88	65.31	2,706,261	+0.43(+0.66%)
Mar 10, 2015	65.97	66.05	64.87	64.89	3,431,266	-1.77(-2.66%)
Mar 09, 2015	65.85	66.81	65.64	66.66	3,650,963	+0.72(+1.09%)
Mar 06, 2015	66.42	67.38	65.76	65.94	3,699,501	+0.08(+0.11%)
Mar 05, 2015	65.66	65.93	65.29	65.86	2,447,073	+0.20(+0.31%)
Mar 04, 2015	65.91	66.07	65.43	65.66	2,803,367	-0.41(-0.62%)
Mar 03, 2015	66.08	66.31	65.77	66.07	2,703,361	-0.01(-0.01%)
Mar 02, 2015	65.71	66.19	65.35	66.08	4,175,926	+0.37(+0.56%)
Feb 27, 2015	65.84	66.30	65.71	65.71	3,987,664	-0.37(-0.56%)
Feb 26, 2015	66.36	66.77	65.72	66.08	3,271,915	-0.43(-0.64%)
Feb 25, 2015	66.94	67.14	66.42	66.51	3,717,580	-0.70(-1.04%)
Feb 24, 2015	66.66	67.48	66.47	67.21	2,665,354	+0.37(+0.55%)
Feb 23, 2015	67.12	67.12	66.27	66.84	2,871,603	-0.28(-0.41%)
Feb 20, 2015	66.12	67.14	65.60	67.12	3,102,856	+0.81(+1.22%)
Feb 19, 2015	66.28	66.58	66.03	66.31	2,623,903	+0.07(+0.10%)
Feb 18, 2015	66.57	66.78	66.18	66.24	3,035,478	-0.55(-0.82%)
Feb 17, 2015	65.78	67.02	65.76	66.79	4,155,165	+0.93(+1.42%)
Feb 13, 2015	66.28	65.86	65.86	65.86	3,852,019	-0.34(-0.52%)
Feb 12, 2015	65.15	66.49	65.03	66.20	4,744,762	+1.64(+2.55%)
Feb 11, 2015	64.37	64.77	64.20	64.55	2,304,050	+0.22(+0.34%)
Feb 10, 2015	64.64	64.79	64.08	64.34	2,471,363	+0.28(+0.44%)
Feb 09, 2015	63.19	64.32	62.86	64.05	2,924,293	+0.42(+0.66%)
Feb 06, 2015	63.72	64.71	63.51	63.64	4,557,826	+0.37(+0.58%)
Feb 05, 2015	62.99	63.42	62.96	63.27	3,951,452	+0.65(+1.04%)
Feb 04, 2015	62.98	63.25	62.43	62.62	3,989,965	-0.17(-0.28%)
Feb 03, 2015	62.11	62.87	61.98	62.79	3,404,177	+0.91(+1.46%)
Feb 02, 2015	61.29	61.97	60.51	61.88	4,271,436	+1.01(+1.65%)
Jan 30, 2015	61.95	62.29	60.80	60.88	5,938,039	-1.46(-2.33%)
Jan 29, 2015	61.70	62.57	61.45	62.33	5,504,951	+0.42(+0.69%)
Jan 28, 2015	63.75	63.90	61.89	61.91	5,297,185	-1.93(-3.02%)
Jan 27, 2015	64.26	64.51	63.78	63.84	3,854,943	-1.18(-1.82%)
Jan 26, 2015	64.22	65.11	63.61	65.02	5,168,520	+0.49(+0.76%)
Jan 23, 2015	63.72	65.46	63.72	64.53	5,799,674	+1.16(+1.84%)
Jan 22, 2015	64.00	64.16	62.16	63.36	9,115,605	-0.84(-1.31%)
Jan 21, 2015	64.10	64.53	63.70	64.20	2,990,269	-0.15(-0.23%)
Jan 20, 2015	63.72	64.55	63.56	64.35	3,963,618	+0.62(+0.97%)
Jan 16, 2015	63.73	64.20	62.82	63.74	5,639,819	-0.25(-0.39%)
Jan 15, 2015	63.82	65.18	63.73	63.99	4,712,576	+0.17(+0.26%)
Jan 14, 2015	64.40	64.40	62.79	63.82	4,989,850	-1.36(-2.09%)
Jan 13, 2015	66.32	66.56	64.55	65.19	4,749,399	-0.56(-0.85%)
Jan 12, 2015	66.35	66.52	65.40	65.74	2,863,539	-0.26(-0.39%)
Jan 09, 2015	67.27	67.38	65.99	66.00	3,300,948	-1.16(-1.73%)
Jan 08, 2015	67.12	67.68	67.01	67.17	2,418,635	+0.65(+0.98%)
Jan 07, 2015	66.66	66.91	66.28	66.52	2,927,584	+0.75(+1.14%)
Jan 06, 2015	67.13	67.17	65.58	65.77	3,526,360	-1.25(-1.86%)
Jan 05, 2015	67.83	68.32	66.69	67.02	3,227,573	-1.58(-2.30%)