Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	67.05	67.57	66.71	67.57	5,027,115	+0.41(+0.61%)
Apr 29, 2015	67.36	67.68	66.72	67.16	2,273,385	-0.31(-0.46%)
Apr 28, 2015	67.29	67.62	66.91	67.47	2,134,190	+0.31(+0.46%)
Apr 27, 2015	67.34	67.75	67.11	67.16	3,369,328	-0.07(-0.10%)
Apr 24, 2015	66.93	67.74	66.32	67.22	4,523,953	-1.19(-1.73%)
Apr 23, 2015	68.26	68.81	68.15	68.41	2,826,143	+0.08(+0.12%)
Apr 22, 2015	68.15	68.44	67.72	68.33	3,044,506	+0.19(+0.28%)
Apr 21, 2015	68.95	69.04	68.11	68.13	2,746,114	-0.55(-0.80%)
Apr 20, 2015	68.83	69.06	68.57	68.69	2,034,228	+0.16(+0.23%)
Apr 17, 2015	68.86	69.05	68.38	68.53	3,293,747	-0.84(-1.22%)
Apr 16, 2015	69.05	69.54	68.96	69.37	2,839,996	+0.16(+0.23%)
Apr 15, 2015	68.15	69.33	67.99	69.21	4,422,906	+1.23(+1.81%)
Apr 14, 2015	67.77	68.08	67.50	67.98	3,319,095	+0.22(+0.32%)
Apr 13, 2015	67.37	67.97	67.22	67.77	1,967,420	+0.40(+0.60%)
Apr 10, 2015	67.05	67.41	66.86	67.37	2,672,480	+0.21(+0.31%)
Apr 09, 2015	66.89	67.20	66.54	67.16	2,223,039	+0.14(+0.21%)
Apr 08, 2015	66.57	67.72	66.56	67.01	3,068,366	+0.43(+0.65%)
Apr 07, 2015	66.74	67.09	66.58	66.58	2,753,484	-0.54(-0.81%)
Apr 06, 2015	66.38	67.56	66.14	67.12	2,512,128	+0.01(+0.01%)
Apr 02, 2015	66.56	67.11	67.11	67.11	2,355,515	+0.37(+0.55%)
Apr 01, 2015	65.88	66.89	65.66	66.75	4,316,809	+0.88(+1.33%)
Mar 31, 2015	65.67	66.17	65.56	65.87	3,191,043	-0.32(-0.48%)
Mar 30, 2015	66.18	66.53	66.07	66.19	2,348,582	+0.46(+0.70%)
Mar 27, 2015	65.58	66.04	65.23	65.73	3,154,654	+0.12(+0.18%)
Mar 26, 2015	65.85	65.94	65.09	65.61	2,741,519	-0.28(-0.42%)
Mar 25, 2015	67.01	67.01	65.89	65.89	2,295,487	-1.09(-1.62%)
Mar 24, 2015	67.64	67.66	66.96	66.97	2,534,530	-0.93(-1.37%)
Mar 23, 2015	67.92	68.52	67.84	67.90	2,071,899	+0.10(+0.15%)
Mar 20, 2015	67.67	68.07	67.49	67.80	4,367,136	+0.43(+0.63%)
Mar 19, 2015	68.09	68.18	67.30	67.37	3,175,511	-0.84(-1.23%)
Mar 18, 2015	67.67	68.45	67.28	68.21	2,603,650	+0.10(+0.15%)
Mar 17, 2015	67.69	68.23	67.42	68.11	2,634,074	+0.03(+0.04%)
Mar 16, 2015	67.39	68.33	67.30	68.08	3,456,922	+1.23(+1.84%)
Mar 13, 2015	68.03	68.03	66.25	66.86	3,315,197	-1.21(-1.78%)
Mar 12, 2015	66.05	68.12	66.05	68.07	5,459,458	+2.69(+4.12%)
Mar 11, 2015	65.23	65.63	64.95	65.38	2,703,633	+0.43(+0.66%)
Mar 10, 2015	66.04	66.12	64.93	64.95	3,427,934	-1.77(-2.66%)
Mar 09, 2015	65.91	66.87	65.70	66.72	3,647,418	+0.72(+1.09%)
Mar 06, 2015	66.48	67.45	65.82	66.00	3,695,909	+0.08(+0.11%)
Mar 05, 2015	65.73	66.00	65.35	65.93	2,444,697	+0.20(+0.31%)
Mar 04, 2015	65.98	66.14	65.49	65.73	2,800,644	-0.41(-0.62%)
Mar 03, 2015	66.15	66.37	65.84	66.14	2,700,736	-0.01(-0.01%)
Mar 02, 2015	65.78	66.25	65.41	66.15	4,171,871	+0.37(+0.56%)
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%)