Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	65.89	66.35	65.77	65.77	3,984,302	-0.37(-0.56%)
Feb 26, 2015	66.41	66.82	65.78	66.14	3,269,157	-0.43(-0.64%)
Feb 25, 2015	67.00	67.20	66.47	66.56	3,714,446	-0.70(-1.04%)
Feb 24, 2015	66.71	67.53	66.53	67.27	2,663,107	+0.37(+0.55%)
Feb 23, 2015	67.17	67.17	66.33	66.90	2,869,182	-0.28(-0.41%)
Feb 20, 2015	66.18	67.20	65.65	67.17	3,100,240	+0.81(+1.22%)
Feb 19, 2015	66.34	66.64	66.09	66.36	2,621,691	+0.07(+0.10%)
Feb 18, 2015	66.62	66.84	66.24	66.30	3,032,919	-0.55(-0.83%)
Feb 17, 2015	65.84	67.08	65.82	66.85	4,151,662	+0.94(+1.42%)
Feb 13, 2015	66.34	65.91	65.91	65.91	3,848,771	-0.34(-0.52%)
Feb 12, 2015	65.20	66.55	65.08	66.25	4,740,761	+1.65(+2.55%)
Feb 11, 2015	64.42	64.82	64.26	64.61	2,302,107	+0.22(+0.34%)
Feb 10, 2015	64.69	64.84	64.13	64.39	2,469,280	+0.28(+0.44%)
Feb 09, 2015	63.25	64.37	62.91	64.11	2,921,828	+0.42(+0.66%)
Feb 06, 2015	63.77	64.77	63.56	63.69	4,553,983	+0.37(+0.58%)
Feb 05, 2015	63.05	63.47	63.01	63.32	3,948,120	+0.65(+1.04%)
Feb 04, 2015	63.04	63.31	62.49	62.67	3,986,601	-0.17(-0.28%)
Feb 03, 2015	62.16	62.92	62.04	62.84	3,401,307	+0.91(+1.46%)
Feb 02, 2015	61.34	62.02	60.56	61.94	4,267,834	+1.01(+1.65%)
Jan 30, 2015	62.00	62.34	60.85	60.93	5,933,032	-1.46(-2.33%)
Jan 29, 2015	61.75	62.63	61.50	62.39	5,500,310	+0.42(+0.69%)
Jan 28, 2015	63.80	63.95	61.95	61.96	5,292,719	-1.93(-3.02%)
Jan 27, 2015	64.32	64.57	63.83	63.89	3,851,692	-1.18(-1.82%)
Jan 26, 2015	64.28	65.17	63.67	65.07	5,164,162	+0.49(+0.76%)
Jan 23, 2015	63.78	65.52	63.78	64.58	5,794,784	+1.17(+1.84%)
Jan 22, 2015	64.05	64.21	62.21	63.42	9,107,920	-0.84(-1.31%)
Jan 21, 2015	64.15	64.58	63.75	64.26	2,987,747	-0.15(-0.23%)
Jan 20, 2015	63.78	64.60	63.62	64.41	3,960,276	+0.62(+0.97%)
Jan 16, 2015	63.78	64.26	62.88	63.79	5,635,064	-0.25(-0.39%)
Jan 15, 2015	63.88	65.23	63.78	64.04	4,708,602	+0.17(+0.26%)
Jan 14, 2015	64.45	64.45	62.84	63.88	4,985,643	-1.37(-2.09%)
Jan 13, 2015	66.37	66.61	64.61	65.24	4,745,395	-0.56(-0.85%)
Jan 12, 2015	66.41	66.58	65.46	65.80	2,861,125	-0.26(-0.39%)
Jan 09, 2015	67.33	67.44	66.05	66.06	3,298,165	-1.17(-1.73%)
Jan 08, 2015	67.17	67.74	67.06	67.22	2,416,596	+0.65(+0.98%)
Jan 07, 2015	66.71	66.96	66.34	66.57	2,925,116	+0.75(+1.14%)
Jan 06, 2015	67.19	67.22	65.63	65.82	3,523,387	-1.25(-1.86%)
Jan 05, 2015	67.89	68.38	66.75	67.07	3,224,852	-1.58(-2.30%)
Jan 02, 2015	68.90	69.27	68.02	68.65	1,784,613	-0.05(-0.07%)
Dec 31, 2014	69.77	68.70	68.70	68.70	1,830,192	-0.63(-0.91%)
Dec 30, 2014	69.15	69.68	68.99	69.34	2,486,030	+0.01(+0.01%)
Dec 29, 2014	69.04	69.88	68.94	69.33	1,923,905	+0.07(+0.11%)
Dec 26, 2014	69.39	69.73	69.23	69.25	1,150,616	-0.02(-0.02%)
Dec 24, 2014	69.55	69.27	69.27	69.27	1,250,326	-0.04(-0.06%)
Dec 23, 2014	69.40	69.72	69.25	69.31	2,029,130	+0.32(+0.47%)
Dec 22, 2014	68.58	69.02	68.31	68.99	2,458,915	+0.38(+0.56%)
Dec 19, 2014	68.63	69.02	68.01	68.60	4,874,833	+0.22(+0.33%)
Dec 18, 2014	66.86	68.39	66.86	68.38	5,210,828	+2.12(+3.20%)
Dec 17, 2014	65.27	66.26	65.04	66.26	6,094,771	+1.15(+1.76%)
Dec 16, 2014	65.64	66.53	64.68	65.11	4,674,542	-1.15(-1.73%)
Dec 15, 2014	67.01	67.01	65.39	66.26	5,537,079	-0.47(-0.70%)
Dec 12, 2014	68.08	68.44	66.71	66.72	3,639,103	-1.84(-2.68%)
Dec 11, 2014	68.73	69.17	68.40	68.56	2,569,237	-0.01(-0.01%)
Dec 10, 2014	69.31	69.58	68.50	68.57	5,763,606	-0.73(-1.06%)
Dec 09, 2014	68.32	69.51	68.32	69.30	3,838,012	+0.06(+0.08%)
Dec 08, 2014	69.22	69.29	68.64	69.24	4,302,912	+0.22(+0.31%)
Dec 05, 2014	68.83	69.25	68.60	69.03	3,428,344	+0.71(+1.04%)
Dec 04, 2014	67.41	68.40	67.41	68.32	3,514,912	-0.07(-0.11%)
Dec 03, 2014	68.29	68.72	68.10	68.40	2,803,773	-0.13(-0.19%)
Dec 02, 2014	68.36	68.91	68.22	68.53	2,360,236	+0.02(+0.04%)