Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	64.99	65.91	64.69	65.60	3,169,471	+0.36(+0.56%)
Aug 28, 2015	65.03	65.41	64.76	65.24	2,681,058	-0.03(-0.05%)
Aug 27, 2015	63.97	65.50	63.75	65.27	5,599,658	+2.20(+3.49%)
Aug 26, 2015	62.12	63.21	61.13	63.07	4,384,876	+2.11(+3.46%)
Aug 25, 2015	63.95	64.00	60.92	60.96	4,239,236	-1.08(-1.74%)
Aug 24, 2015	60.57	64.02	57.15	62.04	5,193,982	-2.61(-4.03%)
Aug 21, 2015	66.06	66.51	64.65	64.65	5,001,844	-2.04(-3.06%)
Aug 20, 2015	66.91	67.31	66.67	66.69	3,431,744	-0.91(-1.35%)
Aug 19, 2015	68.06	68.24	67.28	67.60	5,497,855	-0.96(-1.40%)
Aug 18, 2015	68.86	69.26	68.25	68.57	2,862,527	-0.33(-0.48%)
Aug 17, 2015	68.08	69.00	67.92	68.89	2,394,187	+0.32(+0.47%)
Aug 14, 2015	67.78	68.65	67.76	68.57	2,331,123	+0.43(+0.63%)
Aug 13, 2015	68.33	68.70	67.82	68.14	2,902,025	+0.12(+0.17%)
Aug 12, 2015	67.87	68.25	66.77	68.03	3,975,460	-0.21(-0.31%)
Aug 11, 2015	68.95	69.12	67.87	68.24	3,014,815	-1.37(-1.96%)
Aug 10, 2015	68.74	69.76	68.60	69.60	2,729,488	+1.41(+2.07%)
Aug 07, 2015	68.35	68.88	67.73	68.19	3,412,007	-0.27(-0.39%)
Aug 06, 2015	68.80	69.05	68.23	68.46	3,789,263	-0.27(-0.39%)
Aug 05, 2015	68.81	69.04	68.29	68.73	4,689,473	+0.40(+0.59%)
Aug 04, 2015	68.54	68.78	68.23	68.33	2,486,746	-0.21(-0.31%)
Aug 03, 2015	68.40	68.60	67.84	68.54	4,040,815	+0.28(+0.41%)
Jul 31, 2015	68.50	68.52	67.93	68.26	4,379,404	-0.17(-0.25%)
Jul 30, 2015	67.36	68.50	67.26	68.43	5,093,154	+1.58(+2.36%)
Jul 29, 2015	66.28	66.95	66.24	66.85	5,510,056	+0.81(+1.23%)
Jul 28, 2015	66.54	66.54	65.32	66.04	8,960,939	+0.03(+0.05%)
Jul 27, 2015	65.53	66.65	65.45	66.01	8,569,716	-0.21(-0.32%)
Jul 24, 2015	70.14	70.45	65.71	66.22	20,008,262	-10.00(-13.12%)
Jul 23, 2015	76.93	77.08	76.07	76.22	3,151,005	-0.74(-0.96%)
Jul 22, 2015	76.93	77.33	76.64	76.95	2,959,043	-0.05(-0.07%)
Jul 21, 2015	76.76	77.30	76.58	77.00	3,003,651	+0.23(+0.30%)
Jul 20, 2015	76.48	77.12	76.06	76.78	2,831,174	+0.38(+0.49%)
Jul 17, 2015	76.10	76.43	75.79	76.40	2,860,799	+0.03(+0.03%)
Jul 16, 2015	76.11	76.48	76.00	76.38	2,462,050	+0.72(+0.95%)
Jul 15, 2015	75.35	76.04	74.76	75.65	2,633,545	+0.91(+1.21%)
Jul 14, 2015	74.50	74.91	74.38	74.75	2,124,403	-0.01(-0.01%)
Jul 13, 2015	74.33	74.80	73.98	74.75	2,451,959	+1.14(+1.55%)
Jul 10, 2015	73.74	73.96	73.13	73.61	2,052,719	+0.79(+1.08%)
Jul 09, 2015	73.23	73.56	72.80	72.82	2,412,602	+0.44(+0.60%)
Jul 08, 2015	73.38	73.50	72.31	72.39	2,812,757	-1.41(-1.91%)
Jul 07, 2015	73.61	73.86	72.50	73.80	3,074,675	+0.12(+0.16%)
Jul 06, 2015	73.39	73.89	73.26	73.68	2,381,262	-0.48(-0.65%)
Jul 02, 2015	74.49	74.16	74.16	74.16	2,267,239	-0.24(-0.32%)
Jul 01, 2015	74.74	74.74	74.05	74.39	3,250,045	+0.53(+0.72%)
Jun 30, 2015	74.33	74.52	73.65	73.86	3,367,484	+0.18(+0.25%)
Jun 29, 2015	73.78	74.35	73.60	73.68	3,728,954	-1.10(-1.47%)
Jun 26, 2015	74.86	75.00	74.55	74.78	3,863,489	+0.18(+0.24%)
Jun 25, 2015	75.13	75.65	74.33	74.60	2,896,103	-0.20(-0.27%)
Jun 24, 2015	74.99	75.27	74.79	74.80	2,565,065	-0.24(-0.32%)
Jun 23, 2015	75.51	75.56	74.87	75.05	2,240,479	+0.05(+0.07%)
Jun 22, 2015	74.73	75.15	74.70	75.00	2,549,917	+0.76(+1.02%)
Jun 19, 2015	74.02	74.53	73.91	74.24	4,305,156	-0.08(-0.11%)
Jun 18, 2015	74.02	74.44	73.65	74.33	3,162,859	+0.57(+0.77%)
Jun 17, 2015	74.30	74.30	73.65	73.76	3,418,588	-0.19(-0.26%)
Jun 16, 2015	73.36	73.99	73.20	73.95	2,680,214	+0.49(+0.66%)
Jun 15, 2015	72.87	73.55	73.53	73.46	3,346,687	-0.07(-0.09%)
Jun 12, 2015	73.44	73.70	73.15	73.53	3,129,264	-0.08(-0.10%)
Jun 11, 2015	73.04	73.84	72.83	73.60	3,500,327	+0.61(+0.84%)
Jun 10, 2015	72.04	73.04	71.71	72.99	5,192,221	+1.14(+1.59%)
Jun 09, 2015	71.15	71.98	71.03	71.85	2,811,832	+0.53(+0.74%)
Jun 08, 2015	71.44	71.68	71.11	71.32	4,140,577	+0.00(+0.00%)
Jun 05, 2015	70.44	71.38	70.44	71.32	4,722,630	+1.47(+2.10%)
Jun 04, 2015	70.15	70.77	69.73	69.85	3,768,226	-0.93(-1.32%)
Jun 03, 2015	70.53	71.30	70.51	70.78	2,645,566	+0.29(+0.42%)
Jun 02, 2015	70.06	70.78	69.92	70.49	2,891,542	+0.47(+0.67%)