Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	67.97	68.11	66.51	66.57	3,208,130	-1.10(-1.62%)
Oct 29, 2015	68.24	68.69	67.44	67.67	2,384,345	-0.79(-1.16%)
Oct 28, 2015	66.95	68.51	66.83	68.46	2,683,456	+1.53(+2.28%)
Oct 27, 2015	66.73	67.16	66.61	66.94	2,317,338	-0.27(-0.40%)
Oct 26, 2015	67.93	68.29	67.06	67.21	3,652,470	-1.24(-1.81%)
Oct 23, 2015	65.27	68.69	65.12	68.45	7,775,332	+5.21(+8.25%)
Oct 22, 2015	62.25	64.45	62.25	63.23	5,017,968	+1.06(+1.71%)
Oct 21, 2015	63.29	63.54	62.11	62.17	3,835,203	-0.76(-1.21%)
Oct 20, 2015	62.90	63.42	62.79	62.93	2,575,938	-0.05(-0.08%)
Oct 19, 2015	62.56	63.18	62.41	62.98	2,879,170	-0.03(-0.04%)
Oct 16, 2015	63.24	63.36	62.57	63.00	3,216,772	+0.13(+0.20%)
Oct 15, 2015	61.75	62.90	61.28	62.88	3,074,788	+1.65(+2.70%)
Oct 14, 2015	62.44	62.47	61.03	61.22	3,896,030	-1.16(-1.87%)
Oct 13, 2015	62.50	62.92	62.13	62.39	2,774,266	-0.26(-0.42%)
Oct 12, 2015	62.99	63.18	62.44	62.65	2,050,168	-0.17(-0.27%)
Oct 09, 2015	63.58	63.88	62.64	62.82	2,618,601	-0.51(-0.80%)
Oct 08, 2015	62.90	63.50	62.33	63.33	2,870,520	+0.08(+0.12%)
Oct 07, 2015	63.86	64.27	63.00	63.25	2,773,804	-0.22(-0.35%)
Oct 06, 2015	63.20	63.87	63.00	63.47	2,769,223	-0.07(-0.11%)
Oct 05, 2015	61.90	63.82	61.90	63.54	3,008,753	+2.05(+3.33%)
Oct 02, 2015	60.09	61.49	59.22	61.49	3,700,673	-0.06(-0.10%)
Oct 01, 2015	61.28	61.61	60.55	61.55	5,002,459	+0.35(+0.58%)
Sep 30, 2015	61.36	61.48	60.55	61.19	3,187,527	+0.82(+1.36%)
Sep 29, 2015	60.85	61.17	59.94	60.37	3,363,293	-0.52(-0.86%)
Sep 28, 2015	62.09	62.40	60.84	60.90	2,362,248	-1.59(-2.54%)
Sep 25, 2015	62.63	63.06	62.30	62.48	2,989,223	+0.78(+1.27%)
Sep 24, 2015	61.26	61.78	60.90	61.70	4,376,927	-0.32(-0.52%)
Sep 23, 2015	62.51	62.51	61.76	62.02	2,485,663	-0.15(-0.24%)
Sep 22, 2015	62.03	62.25	61.55	62.17	2,593,146	-0.76(-1.21%)
Sep 21, 2015	62.62	63.30	62.51	62.93	2,632,059	+0.86(+1.39%)
Sep 18, 2015	63.15	63.18	61.88	62.07	5,873,754	-1.97(-3.07%)
Sep 17, 2015	65.22	65.56	63.76	64.03	3,252,652	-1.17(-1.80%)
Sep 16, 2015	64.62	65.32	64.28	65.21	3,400,935	+0.78(+1.20%)
Sep 15, 2015	64.13	64.80	64.06	64.43	3,944,561	+0.51(+0.79%)
Sep 14, 2015	63.97	64.41	63.53	63.92	3,150,291	+0.09(+0.15%)
Sep 11, 2015	63.78	64.03	63.21	63.83	2,754,750	-0.19(-0.29%)
Sep 10, 2015	63.67	64.49	63.61	64.02	2,999,454	+0.01(+0.01%)
Sep 09, 2015	65.41	65.80	63.87	64.01	2,671,611	-0.78(-1.21%)
Sep 08, 2015	64.13	64.80	63.88	64.79	3,096,829	+1.65(+2.62%)
Sep 04, 2015	63.24	63.14	63.14	63.14	2,666,339	-1.12(-1.75%)
Sep 03, 2015	64.12	65.27	63.87	64.26	3,485,494	+0.73(+1.14%)
Sep 02, 2015	63.74	64.08	62.59	63.54	3,057,878	+0.83(+1.32%)
Sep 01, 2015	63.86	64.19	62.32	62.71	3,333,507	-2.89(-4.41%)
Aug 31, 2015	64.99	65.91	64.69	65.60	3,169,471	+0.36(+0.56%)
Aug 28, 2015	65.03	65.41	64.76	65.24	2,681,058	-0.03(-0.05%)
Aug 27, 2015	63.97	65.50	63.75	65.27	5,599,658	+2.20(+3.49%)
Aug 26, 2015	62.12	63.21	61.13	63.07	4,384,876	+2.11(+3.46%)
Aug 25, 2015	63.95	64.00	60.92	60.96	4,239,236	-1.08(-1.74%)
Aug 24, 2015	60.57	64.02	57.15	62.04	5,193,982	-2.61(-4.03%)
Aug 21, 2015	66.06	66.51	64.65	64.65	5,001,844	-2.04(-3.06%)
Aug 20, 2015	66.91	67.31	66.67	66.69	3,431,744	-0.91(-1.35%)
Aug 19, 2015	68.06	68.24	67.28	67.60	5,497,855	-0.96(-1.40%)
Aug 18, 2015	68.86	69.26	68.25	68.57	2,862,527	-0.33(-0.48%)
Aug 17, 2015	68.08	69.00	67.92	68.89	2,394,187	+0.32(+0.47%)
Aug 14, 2015	67.78	68.65	67.76	68.57	2,331,123	+0.43(+0.63%)
Aug 13, 2015	68.33	68.70	67.82	68.14	2,902,025	+0.12(+0.17%)
Aug 12, 2015	67.87	68.25	66.77	68.03	3,975,460	-0.21(-0.31%)
Aug 11, 2015	68.95	69.12	67.87	68.24	3,014,815	-1.37(-1.96%)
Aug 10, 2015	68.74	69.76	68.60	69.60	2,729,488	+1.41(+2.07%)
Aug 07, 2015	68.35	68.88	67.73	68.19	3,412,007	-0.27(-0.39%)
Aug 06, 2015	68.80	69.05	68.23	68.46	3,789,263	-0.27(-0.39%)
Aug 05, 2015	68.81	69.04	68.29	68.73	4,689,473	+0.40(+0.59%)
Aug 04, 2015	68.54	68.78	68.23	68.33	2,486,746	-0.21(-0.31%)