Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	68.77	69.66	68.75	69.25	1,395,915	+0.37(+0.54%)
Nov 26, 2014	69.01	68.88	68.88	68.88	1,766,043	+0.07(+0.11%)
Nov 25, 2014	68.34	68.97	68.25	68.80	2,875,720	+0.47(+0.68%)
Nov 24, 2014	67.90	68.45	67.85	68.34	2,123,897	+0.74(+1.10%)
Nov 21, 2014	68.05	68.18	67.36	67.60	2,957,705	+0.10(+0.15%)
Nov 20, 2014	66.96	67.86	66.77	67.50	3,565,879	+0.37(+0.56%)
Nov 19, 2014	67.75	67.80	66.99	67.12	2,610,852	-0.54(-0.80%)
Nov 18, 2014	67.84	68.28	67.63	67.66	3,118,879	+0.12(+0.18%)
Nov 17, 2014	68.03	68.03	66.90	67.54	3,521,220	-0.52(-0.76%)
Nov 14, 2014	67.76	68.22	67.76	68.05	2,953,343	+0.13(+0.20%)
Nov 13, 2014	68.26	68.53	67.59	67.92	3,162,344	+0.03(+0.04%)
Nov 12, 2014	68.21	68.26	67.64	67.90	2,893,333	-0.51(-0.74%)
Nov 11, 2014	68.45	69.26	68.11	68.40	4,257,559	-0.88(-1.27%)
Nov 10, 2014	68.75	69.34	68.70	69.29	2,651,564	+0.53(+0.77%)
Nov 07, 2014	68.44	69.20	68.25	68.75	2,480,972	+0.43(+0.63%)
Nov 06, 2014	67.92	68.51	67.62	68.32	2,899,182	+0.65(+0.96%)
Nov 05, 2014	68.58	68.66	67.44	67.67	4,768,712	-0.72(-1.05%)
Nov 04, 2014	68.64	68.70	67.87	68.39	2,652,065	-0.17(-0.24%)
Nov 03, 2014	68.83	69.10	68.43	68.56	2,485,221	-0.08(-0.12%)
Oct 31, 2014	68.72	68.89	68.36	68.64	3,215,408	+0.86(+1.27%)
Oct 30, 2014	67.51	68.30	67.35	67.78	2,685,822	+0.36(+0.54%)
Oct 29, 2014	67.03	67.34	66.83	67.41	3,026,010	+0.50(+0.74%)
Oct 28, 2014	66.02	67.01	65.97	66.92	2,715,178	+1.37(+2.09%)
Oct 27, 2014	65.72	65.74	65.40	65.55	3,226,367	-0.19(-0.29%)
Oct 24, 2014	65.23	65.81	65.05	65.74	2,760,963	+0.73(+1.12%)
Oct 23, 2014	65.25	65.45	64.86	65.01	2,780,993	+0.45(+0.69%)
Oct 22, 2014	65.11	65.32	64.52	64.56	4,258,337	-0.70(-1.08%)
Oct 21, 2014	64.10	65.30	63.60	65.27	5,628,043	+1.82(+2.88%)
Oct 20, 2014	63.22	63.60	63.03	63.44	5,521,235	+0.06(+0.09%)
Oct 17, 2014	63.02	63.67	62.26	63.38	11,760,449	-1.74(-2.67%)
Oct 16, 2014	64.56	65.90	64.30	65.13	7,211,137	-0.56(-0.86%)
Oct 15, 2014	65.56	66.50	64.55	65.69	8,583,056	-0.68(-1.02%)
Oct 14, 2014	66.02	66.74	65.96	66.37	3,484,497	+0.46(+0.69%)
Oct 13, 2014	66.54	67.02	65.86	65.91	3,602,026	-0.73(-1.10%)
Oct 10, 2014	67.54	68.12	66.63	66.64	3,302,584	-0.90(-1.33%)
Oct 09, 2014	68.51	68.92	67.45	67.54	3,562,884	-1.09(-1.59%)
Oct 08, 2014	67.27	68.77	66.93	68.63	4,064,515	+1.61(+2.40%)
Oct 07, 2014	67.62	67.85	67.02	67.02	3,766,819	-1.16(-1.70%)
Oct 06, 2014	68.67	68.82	67.85	68.19	2,354,488	-0.05(-0.07%)
Oct 03, 2014	68.07	68.55	68.02	68.24	4,096,397	+0.95(+1.42%)
Oct 02, 2014	66.91	67.59	66.46	67.28	3,281,955	+0.43(+0.65%)
Oct 01, 2014	67.80	67.93	66.82	66.85	4,022,751	-0.84(-1.24%)
Sep 30, 2014	67.95	68.33	67.64	67.69	4,173,225	-0.17(-0.26%)
Sep 29, 2014	67.00	68.03	66.97	67.86	3,778,526	+0.18(+0.27%)
Sep 26, 2014	67.22	67.85	67.08	67.68	2,763,802	+0.50(+0.74%)
Sep 25, 2014	68.23	68.43	67.18	67.18	3,897,546	-1.17(-1.71%)
Sep 24, 2014	68.18	68.43	67.72	68.35	2,603,211	+0.31(+0.45%)
Sep 23, 2014	68.67	69.00	68.04	68.04	3,383,370	-1.03(-1.49%)
Sep 22, 2014	69.60	69.95	69.04	69.07	2,547,255	-0.65(-0.93%)
Sep 19, 2014	70.01	70.21	69.57	69.72	5,219,409	+0.33(+0.48%)
Sep 18, 2014	68.97	69.65	68.81	69.39	5,063,513	+0.66(+0.95%)
Sep 17, 2014	68.40	69.06	68.11	68.73	4,913,738	+0.58(+0.85%)
Sep 16, 2014	67.63	68.41	67.38	68.15	3,486,635	+0.56(+0.83%)
Sep 15, 2014	67.27	67.82	67.11	67.59	4,366,451	+0.46(+0.69%)
Sep 12, 2014	67.27	67.36	66.89	67.12	3,556,652	-0.24(-0.36%)
Sep 11, 2014	67.21	67.46	67.12	67.36	2,568,127	+0.00(+0.00%)
Sep 10, 2014	67.68	68.19	67.34	67.36	3,712,323	-0.24(-0.36%)
Sep 09, 2014	68.00	68.05	67.57	67.61	2,346,173	-0.46(-0.68%)
Sep 08, 2014	68.35	68.65	67.88	68.07	2,298,999	-0.51(-0.74%)
Sep 05, 2014	68.42	68.71	68.12	68.58	1,954,178	+0.16(+0.23%)
Sep 04, 2014	68.57	68.92	68.15	68.42	2,282,161	-0.02(-0.04%)
Sep 03, 2014	68.67	68.77	68.37	68.44	2,661,731	-0.04(-0.06%)