Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	68.04	68.05	68.05	68.05	2,288,533	+0.39(+0.58%)
Aug 28, 2014	67.59	67.83	67.35	67.66	1,447,701	-0.31(-0.45%)
Aug 27, 2014	68.00	68.02	67.75	67.97	1,877,172	+0.13(+0.20%)
Aug 26, 2014	68.11	68.21	67.79	67.84	1,758,872	-0.22(-0.32%)
Aug 25, 2014	67.90	68.55	67.85	68.05	2,638,607	+0.63(+0.93%)
Aug 22, 2014	67.71	68.00	67.34	67.42	1,759,033	-0.32(-0.48%)
Aug 21, 2014	67.35	67.85	67.15	67.75	3,453,344	+0.64(+0.95%)
Aug 20, 2014	66.72	67.19	66.59	67.11	2,604,108	+0.36(+0.55%)
Aug 19, 2014	66.87	66.91	66.69	66.74	2,034,876	+0.05(+0.07%)
Aug 18, 2014	66.24	66.69	66.15	66.69	3,621,743	+0.93(+1.41%)
Aug 15, 2014	66.49	66.49	65.32	65.76	2,851,620	-0.41(-0.61%)
Aug 14, 2014	66.27	66.47	66.04	66.17	1,942,665	-0.07(-0.11%)
Aug 13, 2014	66.05	66.29	65.84	66.25	3,127,859	+0.45(+0.68%)
Aug 12, 2014	65.01	65.86	65.01	65.80	3,529,638	+0.52(+0.80%)
Aug 11, 2014	65.54	65.80	65.18	65.27	2,104,231	-0.14(-0.22%)
Aug 08, 2014	64.79	65.26	64.44	65.42	2,748,784	+0.70(+1.08%)
Aug 07, 2014	65.39	65.44	64.59	64.72	2,829,300	-0.35(-0.54%)
Aug 06, 2014	64.75	65.33	64.65	65.07	3,414,458	-0.02(-0.04%)
Aug 05, 2014	65.85	66.03	64.98	65.09	4,466,366	-1.18(-1.78%)
Aug 04, 2014	65.93	66.27	65.60	66.27	6,097,681	+0.60(+0.92%)
Aug 01, 2014	65.30	66.10	65.16	65.67	4,861,993	-0.04(-0.06%)
Jul 31, 2014	67.01	67.07	65.71	65.71	3,924,106	-1.67(-2.48%)
Jul 30, 2014	67.31	67.58	66.93	67.38	3,396,788	+0.31(+0.46%)
Jul 29, 2014	67.36	67.67	67.07	67.08	2,589,414	-0.28(-0.42%)
Jul 28, 2014	68.66	69.00	67.05	67.36	2,888,861	-0.10(-0.15%)
Jul 25, 2014	67.84	68.17	67.39	67.46	3,546,070	-0.62(-0.91%)
Jul 24, 2014	68.19	68.25	67.88	68.07	4,381,726	+0.34(+0.50%)
Jul 23, 2014	68.02	68.07	67.70	67.74	3,451,136	-0.11(-0.16%)
Jul 22, 2014	67.67	68.07	67.65	67.84	4,800,775	+0.17(+0.24%)
Jul 21, 2014	68.01	68.09	67.56	67.68	4,352,028	-0.31(-0.45%)
Jul 18, 2014	69.13	69.31	67.79	67.98	7,708,695	-0.17(-0.24%)
Jul 17, 2014	69.45	69.63	68.08	68.15	4,942,394	-1.56(-2.24%)
Jul 16, 2014	70.26	70.35	69.45	69.71	4,063,070	-0.43(-0.61%)
Jul 15, 2014	69.72	70.54	69.68	70.14	3,666,644	+0.74(+1.06%)
Jul 14, 2014	69.93	70.14	69.31	69.40	3,157,388	+0.04(+0.06%)
Jul 11, 2014	69.21	69.46	68.83	69.36	2,341,592	+0.22(+0.32%)
Jul 10, 2014	68.60	69.46	68.56	69.14	2,907,056	-0.58(-0.83%)
Jul 09, 2014	69.52	70.18	69.13	69.72	3,356,540	+0.96(+1.39%)
Jul 08, 2014	68.81	69.07	68.48	68.76	3,196,335	-0.28(-0.41%)
Jul 07, 2014	69.65	69.89	68.81	69.04	3,028,103	-1.14(-1.62%)
Jul 03, 2014	69.56	70.18	70.18	70.18	3,403,135	+1.12(+1.61%)
Jul 02, 2014	68.81	69.13	68.69	69.07	3,425,971	+0.48(+0.70%)
Jul 01, 2014	68.67	69.01	68.47	68.59	3,937,064	+0.35(+0.51%)
Jun 30, 2014	68.57	68.64	68.14	68.24	2,843,480	-0.34(-0.49%)
Jun 27, 2014	66.97	68.73	66.97	68.58	3,296,155	+0.43(+0.63%)
Jun 26, 2014	67.95	68.17	67.36	68.15	2,393,381	+0.13(+0.19%)
Jun 25, 2014	67.86	68.23	67.69	68.02	3,092,120	-0.10(-0.15%)
Jun 24, 2014	68.86	69.17	68.09	68.12	4,282,733	-0.86(-1.25%)
Jun 23, 2014	68.72	69.04	68.36	68.98	3,773,473	+0.05(+0.07%)
Jun 20, 2014	68.07	69.31	68.06	68.93	7,529,991	+1.18(+1.74%)
Jun 19, 2014	67.72	67.93	67.20	67.74	4,666,234	+0.29(+0.43%)
Jun 18, 2014	66.77	67.53	66.26	67.46	7,044,994	+0.62(+0.93%)
Jun 17, 2014	66.77	67.37	66.73	66.84	6,771,678	-0.12(-0.17%)
Jun 16, 2014	66.41	67.25	66.22	66.95	3,958,426	+0.47(+0.71%)
Jun 13, 2014	66.84	66.95	66.20	66.48	3,945,904	-0.38(-0.57%)
Jun 12, 2014	66.60	67.13	66.60	66.86	3,535,252	+0.08(+0.12%)
Jun 11, 2014	67.39	67.39	66.34	66.78	4,083,347	-0.73(-1.08%)
Jun 10, 2014	67.59	67.71	67.32	67.50	3,052,910	+0.75(+1.13%)
Jun 06, 2014	66.02	66.90	65.91	66.75	3,214,193	+0.81(+1.23%)
Jun 05, 2014	65.18	66.07	65.11	65.94	2,527,732	+0.53(+0.81%)
Jun 04, 2014	65.01	65.50	64.94	65.41	2,535,098	+0.33(+0.51%)
Jun 03, 2014	64.83	65.32	64.53	65.08	2,917,990	+0.12(+0.19%)