Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	64.97	65.46	64.94	65.17	2,935,380	+0.14(+0.22%)
May 29, 2014	64.92	65.17	64.57	65.03	2,980,533	+0.14(+0.22%)
May 28, 2014	64.41	65.16	64.37	64.89	3,558,364	+0.66(+1.03%)
May 27, 2014	63.76	64.60	63.74	64.22	2,455,640	+0.46(+0.73%)
May 23, 2014	63.13	63.76	63.76	63.76	2,060,422	+0.27(+0.43%)
May 22, 2014	63.19	63.67	63.19	63.49	1,082,994	+0.16(+0.25%)
May 21, 2014	62.61	63.43	62.53	63.33	2,215,716	+0.98(+1.58%)
May 20, 2014	62.85	62.99	62.23	62.35	2,334,793	-0.51(-0.81%)
May 19, 2014	62.53	62.91	62.45	62.86	2,740,916	+0.27(+0.44%)
May 16, 2014	62.95	63.01	62.09	62.59	4,025,279	-0.54(-0.85%)
May 15, 2014	62.77	63.13	62.24	63.13	4,060,876	+0.21(+0.33%)
May 14, 2014	63.84	64.05	62.83	62.92	3,171,662	-1.11(-1.73%)
May 13, 2014	64.23	64.41	63.75	64.03	2,998,343	-0.18(-0.28%)
May 12, 2014	63.51	64.25	63.51	64.21	3,085,915	+1.07(+1.70%)
May 09, 2014	62.95	63.32	62.80	63.13	3,329,886	+0.21(+0.34%)
May 08, 2014	62.79	63.52	62.67	62.92	3,957,314	+0.04(+0.07%)
May 07, 2014	61.85	62.94	61.85	62.88	3,432,671	+1.18(+1.92%)
May 06, 2014	61.98	62.38	61.51	61.69	4,182,685	-0.68(-1.09%)
May 05, 2014	62.37	62.41	61.87	62.38	3,644,694	-0.01(-0.01%)
May 02, 2014	61.51	62.52	61.26	62.38	6,848,598	+1.06(+1.73%)
May 01, 2014	60.80	61.33	60.39	61.32	5,780,529	+0.52(+0.85%)
Apr 30, 2014	60.49	60.90	60.25	60.80	5,155,859	+0.32(+0.53%)
Apr 29, 2014	60.43	60.61	60.24	60.48	4,867,554	+0.46(+0.77%)
Apr 28, 2014	60.73	60.95	59.76	60.02	7,434,468	-0.32(-0.53%)
Apr 25, 2014	61.33	61.50	60.23	60.34	4,796,861	-1.15(-1.87%)
Apr 24, 2014	61.97	62.05	61.34	61.50	3,301,918	-0.15(-0.24%)
Apr 23, 2014	61.76	62.06	61.53	61.64	4,103,146	-0.16(-0.25%)
Apr 22, 2014	61.77	62.32	61.58	61.80	4,872,663	+0.05(+0.08%)
Apr 21, 2014	62.09	62.48	61.65	61.75	5,181,031	+0.13(+0.21%)
Apr 17, 2014	62.20	61.62	61.62	61.62	5,826,438	-0.22(-0.36%)
Apr 16, 2014	61.93	62.16	61.41	61.84	4,395,927	+0.53(+0.86%)
Apr 15, 2014	61.21	61.98	60.53	61.32	3,755,461	+0.38(+0.62%)
Apr 14, 2014	61.60	61.66	60.24	60.94	3,621,564	+0.02(+0.03%)
Apr 11, 2014	60.39	61.44	60.11	60.92	3,331,618	-0.02(-0.04%)
Apr 10, 2014	62.86	62.95	60.94	60.94	5,812,462	-1.87(-2.97%)
Apr 09, 2014	62.40	62.89	61.89	62.81	4,334,543	+0.54(+0.87%)
Apr 08, 2014	62.11	62.62	61.70	62.27	3,708,387	+0.11(+0.17%)
Apr 07, 2014	62.96	62.98	61.74	62.16	4,668,282	-0.95(-1.50%)
Apr 04, 2014	63.98	64.10	62.98	63.11	3,656,684	-0.63(-0.99%)
Apr 03, 2014	63.59	63.92	63.36	63.74	2,907,373	+0.26(+0.41%)
Apr 02, 2014	63.24	63.66	62.99	63.48	3,059,839	+0.30(+0.48%)
Apr 01, 2014	63.63	63.73	62.99	63.17	2,639,456	-0.31(-0.49%)
Mar 31, 2014	63.11	63.81	63.02	63.49	3,075,522	+0.88(+1.41%)
Mar 28, 2014	62.55	63.03	62.25	62.61	2,459,858	+0.17(+0.28%)
Mar 27, 2014	62.19	62.86	61.77	62.43	4,739,925	+0.76(+1.23%)
Mar 26, 2014	62.24	62.61	61.64	61.68	3,434,696	-0.30(-0.48%)
Mar 25, 2014	62.13	62.51	61.79	61.97	3,476,109	+0.10(+0.16%)
Mar 24, 2014	62.13	62.42	61.61	61.87	2,729,174	-0.16(-0.27%)
Mar 21, 2014	61.83	63.30	61.45	62.04	8,605,499	+0.92(+1.51%)
Mar 20, 2014	59.97	61.18	59.92	61.12	3,296,225	+0.96(+1.60%)
Mar 19, 2014	60.59	61.09	59.92	60.16	3,481,811	-0.36(-0.60%)
Mar 18, 2014	60.86	60.91	60.34	60.52	2,176,550	-0.23(-0.38%)
Mar 17, 2014	60.81	60.85	59.93	60.75	2,321,539	+1.35(+2.27%)
Mar 14, 2014	59.68	60.32	59.29	59.40	2,821,143	-0.44(-0.74%)
Mar 13, 2014	61.41	61.52	59.68	59.84	3,496,171	-1.20(-1.97%)
Mar 12, 2014	60.78	61.18	60.67	61.04	2,353,395	-0.14(-0.23%)
Mar 11, 2014	62.14	62.14	61.02	61.18	2,522,141	-0.65(-1.05%)
Mar 10, 2014	61.51	61.95	61.28	61.83	2,356,661	+0.12(+0.19%)
Mar 07, 2014	61.98	62.42	61.49	61.72	3,022,549	-0.02(-0.03%)
Mar 06, 2014	61.31	61.90	61.10	61.73	3,499,759	+0.55(+0.90%)
Mar 05, 2014	60.60	61.38	60.32	61.18	2,946,954	+0.57(+0.94%)
Mar 04, 2014	60.13	60.71	59.77	60.62	3,127,071	+1.18(+1.98%)