Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	68.56	68.63	68.13	68.23	2,843,844	-0.34(-0.49%)
Jun 27, 2014	66.96	68.72	66.96	68.57	3,296,577	+0.43(+0.63%)
Jun 26, 2014	67.94	68.16	67.36	68.14	2,393,688	+0.13(+0.19%)
Jun 25, 2014	67.85	68.22	67.69	68.01	3,092,516	-0.10(-0.15%)
Jun 24, 2014	68.85	69.16	68.08	68.11	4,283,281	-0.86(-1.25%)
Jun 23, 2014	68.71	69.03	68.36	68.97	3,773,956	+0.05(+0.07%)
Jun 20, 2014	68.07	69.30	68.05	68.92	7,530,955	+1.18(+1.74%)
Jun 19, 2014	67.71	67.92	67.19	67.74	4,666,832	+0.29(+0.43%)
Jun 18, 2014	66.76	67.52	66.25	67.45	7,045,896	+0.62(+0.93%)
Jun 17, 2014	66.76	67.36	66.72	66.83	6,772,545	-0.12(-0.17%)
Jun 16, 2014	66.40	67.24	66.21	66.94	3,958,932	+0.47(+0.71%)
Jun 13, 2014	66.84	66.94	66.19	66.47	3,946,409	-0.38(-0.57%)
Jun 12, 2014	66.59	67.12	66.59	66.85	3,535,704	+0.08(+0.12%)
Jun 11, 2014	67.38	67.38	66.33	66.77	4,083,870	-0.73(-1.08%)
Jun 10, 2014	67.58	67.70	67.31	67.50	3,053,300	+0.75(+1.13%)
Jun 06, 2014	66.01	66.89	65.90	66.74	3,214,604	+0.81(+1.23%)
Jun 05, 2014	65.17	66.06	65.10	65.93	2,528,056	+0.53(+0.81%)
Jun 04, 2014	65.00	65.49	64.93	65.41	2,535,422	+0.33(+0.51%)
Jun 03, 2014	64.82	65.32	64.52	65.08	2,918,363	+0.12(+0.19%)
Jun 02, 2014	65.19	65.28	64.60	64.95	2,971,406	-0.21(-0.33%)
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%)