Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	65.90	66.36	65.78	65.78	3,983,792	-0.37(-0.56%)
Feb 26, 2015	66.42	66.83	65.79	66.15	3,268,738	-0.43(-0.64%)
Feb 25, 2015	67.01	67.21	66.48	66.57	3,713,971	-0.70(-1.04%)
Feb 24, 2015	66.72	67.54	66.54	67.27	2,662,766	+0.37(+0.55%)
Feb 23, 2015	67.18	67.18	66.34	66.91	2,868,815	-0.28(-0.41%)
Feb 20, 2015	66.19	67.21	65.66	67.18	3,099,843	+0.81(+1.22%)
Feb 19, 2015	66.35	66.65	66.10	66.37	2,621,355	+0.07(+0.10%)
Feb 18, 2015	66.63	66.85	66.25	66.30	3,032,531	-0.55(-0.83%)
Feb 17, 2015	65.84	67.09	65.83	66.86	4,151,131	+0.94(+1.42%)
Feb 13, 2015	66.35	65.92	65.92	65.92	3,848,279	-0.34(-0.52%)
Feb 12, 2015	65.21	66.56	65.09	66.26	4,740,154	+1.65(+2.55%)
Feb 11, 2015	64.43	64.83	64.27	64.62	2,301,813	+0.22(+0.34%)
Feb 10, 2015	64.70	64.85	64.14	64.40	2,468,964	+0.28(+0.44%)
Feb 09, 2015	63.25	64.38	62.92	64.11	2,921,454	+0.42(+0.66%)
Feb 06, 2015	63.78	64.78	63.57	63.70	4,553,400	+0.37(+0.58%)
Feb 05, 2015	63.05	63.48	63.02	63.33	3,947,615	+0.65(+1.04%)
Feb 04, 2015	63.04	63.31	62.49	62.68	3,986,090	-0.17(-0.28%)
Feb 03, 2015	62.17	62.93	62.04	62.85	3,400,871	+0.91(+1.46%)
Feb 02, 2015	61.35	62.03	60.57	61.94	4,267,288	+1.01(+1.65%)
Jan 30, 2015	62.01	62.35	60.85	60.94	5,932,273	-1.46(-2.33%)
Jan 29, 2015	61.76	62.64	61.51	62.39	5,499,606	+0.42(+0.69%)
Jan 28, 2015	63.81	63.96	61.95	61.97	5,292,041	-1.93(-3.02%)
Jan 27, 2015	64.33	64.58	63.84	63.90	3,851,199	-1.18(-1.82%)
Jan 26, 2015	64.28	65.17	63.68	65.08	5,163,501	+0.49(+0.76%)
Jan 23, 2015	63.78	65.52	63.78	64.59	5,794,042	+1.17(+1.84%)
Jan 22, 2015	64.06	64.22	62.22	63.43	9,106,754	-0.84(-1.31%)
Jan 21, 2015	64.16	64.59	63.76	64.27	2,987,365	-0.15(-0.23%)
Jan 20, 2015	63.78	64.61	63.63	64.42	3,959,769	+0.62(+0.97%)
Jan 16, 2015	63.79	64.27	62.89	63.80	5,634,343	-0.25(-0.39%)
Jan 15, 2015	63.88	65.24	63.79	64.05	4,708,000	+0.17(+0.26%)
Jan 14, 2015	64.46	64.46	62.85	63.88	4,985,005	-1.37(-2.09%)
Jan 13, 2015	66.38	66.62	64.62	65.25	4,744,788	-0.56(-0.85%)
Jan 12, 2015	66.41	66.59	65.47	65.81	2,860,759	-0.26(-0.39%)
Jan 09, 2015	67.34	67.45	66.06	66.07	3,297,743	-1.17(-1.73%)
Jan 08, 2015	67.18	67.75	67.07	67.23	2,416,286	+0.65(+0.98%)
Jan 07, 2015	66.72	66.97	66.35	66.58	2,924,741	+0.75(+1.14%)
Jan 06, 2015	67.20	67.23	65.64	65.83	3,522,936	-1.25(-1.86%)
Jan 05, 2015	67.90	68.39	66.76	67.08	3,224,439	-1.58(-2.30%)
Jan 02, 2015	68.91	69.28	68.03	68.66	1,784,385	-0.05(-0.07%)
Dec 31, 2014	69.78	68.71	68.71	68.71	1,829,957	-0.63(-0.91%)
Dec 30, 2014	69.16	69.69	69.00	69.34	2,485,712	+0.01(+0.01%)
Dec 29, 2014	69.05	69.89	68.95	69.34	1,923,659	+0.07(+0.11%)
Dec 26, 2014	69.40	69.74	69.24	69.26	1,150,469	-0.02(-0.02%)
Dec 24, 2014	69.56	69.28	69.28	69.28	1,250,166	-0.04(-0.06%)
Dec 23, 2014	69.41	69.73	69.26	69.32	2,028,870	+0.32(+0.47%)
Dec 22, 2014	68.59	69.03	68.32	69.00	2,458,601	+0.38(+0.56%)
Dec 19, 2014	68.64	69.03	68.02	68.61	4,874,209	+0.22(+0.33%)
Dec 18, 2014	66.87	68.40	66.86	68.39	5,210,161	+2.12(+3.20%)
Dec 17, 2014	65.27	66.27	65.05	66.26	6,093,991	+1.15(+1.76%)
Dec 16, 2014	65.65	66.54	64.69	65.12	4,673,944	-1.15(-1.73%)
Dec 15, 2014	67.01	67.01	65.40	66.26	5,536,371	-0.47(-0.70%)
Dec 12, 2014	68.09	68.45	66.71	66.73	3,638,637	-1.84(-2.68%)
Dec 11, 2014	68.74	69.18	68.41	68.57	2,568,909	-0.01(-0.01%)
Dec 10, 2014	69.32	69.59	68.50	68.58	5,762,869	-0.73(-1.06%)
Dec 09, 2014	68.33	69.52	68.33	69.31	3,837,520	+0.06(+0.08%)
Dec 08, 2014	69.23	69.30	68.65	69.25	4,302,361	+0.22(+0.31%)
Dec 05, 2014	68.84	69.26	68.61	69.04	3,427,905	+0.71(+1.04%)
Dec 04, 2014	67.42	68.41	67.42	68.33	3,514,462	-0.07(-0.11%)
Dec 03, 2014	68.30	68.73	68.11	68.40	2,803,414	-0.13(-0.19%)
Dec 02, 2014	68.37	68.92	68.23	68.54	2,359,934	+0.03(+0.04%)