Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	67.92	68.06	66.46	66.53	3,210,426	-1.10(-1.62%)
Oct 29, 2015	68.20	68.64	67.40	67.62	2,386,052	-0.79(-1.16%)
Oct 28, 2015	66.90	68.46	66.78	68.42	2,685,377	+1.53(+2.28%)
Oct 27, 2015	66.68	67.11	66.56	66.89	2,318,997	-0.27(-0.40%)
Oct 26, 2015	67.88	68.24	67.01	67.16	3,655,085	-1.24(-1.81%)
Oct 23, 2015	65.23	68.64	65.08	68.40	7,780,898	+5.21(+8.25%)
Oct 22, 2015	62.21	64.40	62.21	63.19	5,021,559	+1.06(+1.71%)
Oct 21, 2015	63.25	63.49	62.07	62.13	3,837,948	-0.76(-1.21%)
Oct 20, 2015	62.85	63.37	62.75	62.88	2,577,782	-0.05(-0.08%)
Oct 19, 2015	62.51	63.14	62.37	62.93	2,881,231	-0.03(-0.04%)
Oct 16, 2015	63.20	63.31	62.53	62.96	3,219,074	+0.13(+0.20%)
Oct 15, 2015	61.70	62.85	61.24	62.83	3,076,989	+1.65(+2.70%)
Oct 14, 2015	62.39	62.43	60.99	61.18	3,898,818	-1.16(-1.87%)
Oct 13, 2015	62.45	62.88	62.08	62.34	2,776,252	-0.26(-0.42%)
Oct 12, 2015	62.94	63.14	62.40	62.61	2,051,636	-0.17(-0.27%)
Oct 09, 2015	63.53	63.84	62.60	62.77	2,620,475	-0.51(-0.80%)
Oct 08, 2015	62.86	63.46	62.29	63.28	2,872,575	+0.08(+0.12%)
Oct 07, 2015	63.81	64.22	62.95	63.20	2,775,789	-0.22(-0.35%)
Oct 06, 2015	63.15	63.82	62.96	63.42	2,771,205	-0.07(-0.11%)
Oct 05, 2015	61.86	63.78	61.86	63.49	3,010,906	+2.05(+3.33%)
Oct 02, 2015	60.04	61.44	59.18	61.44	3,703,322	-0.06(-0.10%)
Oct 01, 2015	61.24	61.57	60.51	61.50	5,006,040	+0.35(+0.58%)
Sep 30, 2015	61.32	61.43	60.51	61.15	3,189,809	+0.82(+1.36%)
Sep 29, 2015	60.81	61.12	59.90	60.33	3,365,700	-0.52(-0.86%)
Sep 28, 2015	62.04	62.35	60.79	60.85	2,363,939	-1.59(-2.54%)
Sep 25, 2015	62.58	63.01	62.26	62.44	2,991,362	+0.78(+1.27%)
Sep 24, 2015	61.21	61.74	60.86	61.65	4,380,060	-0.32(-0.52%)
Sep 23, 2015	62.46	62.46	61.71	61.97	2,487,442	-0.15(-0.24%)
Sep 22, 2015	61.99	62.21	61.51	62.13	2,595,002	-0.76(-1.21%)
Sep 21, 2015	62.57	63.26	62.46	62.88	2,633,943	+0.86(+1.39%)
Sep 18, 2015	63.10	63.14	61.84	62.02	5,877,958	-1.96(-3.07%)
Sep 17, 2015	65.17	65.51	63.71	63.99	3,254,980	-1.17(-1.80%)
Sep 16, 2015	64.57	65.27	64.24	65.16	3,403,370	+0.78(+1.20%)
Sep 15, 2015	64.08	64.75	64.01	64.38	3,947,385	+0.51(+0.79%)
Sep 14, 2015	63.92	64.37	63.48	63.88	3,152,546	+0.09(+0.15%)
Sep 11, 2015	63.74	63.99	63.16	63.79	2,756,722	-0.19(-0.29%)
Sep 10, 2015	63.63	64.44	63.57	63.97	3,001,601	+0.01(+0.01%)
Sep 09, 2015	65.36	65.75	63.82	63.96	2,673,523	-0.78(-1.21%)
Sep 08, 2015	64.08	64.76	63.84	64.75	3,099,046	+1.65(+2.62%)
Sep 04, 2015	63.20	63.09	63.09	63.09	2,668,248	-1.12(-1.75%)
Sep 03, 2015	64.07	65.22	63.82	64.22	3,487,989	+0.73(+1.14%)
Sep 02, 2015	63.69	64.03	62.55	63.49	3,060,067	+0.83(+1.32%)
Sep 01, 2015	63.81	64.14	62.28	62.66	3,335,894	-2.89(-4.41%)
Aug 31, 2015	64.94	65.86	64.65	65.56	3,171,740	+0.36(+0.56%)
Aug 28, 2015	64.98	65.36	64.71	65.19	2,682,977	-0.03(-0.05%)
Aug 27, 2015	63.92	65.46	63.70	65.23	5,603,666	+2.20(+3.49%)
Aug 26, 2015	62.07	63.16	61.09	63.03	4,388,015	+2.11(+3.46%)
Aug 25, 2015	63.90	63.95	60.88	60.92	4,242,270	-1.08(-1.74%)
Aug 24, 2015	60.53	63.97	57.11	62.00	5,197,700	-2.61(-4.03%)
Aug 21, 2015	66.01	66.46	64.60	64.60	5,005,424	-2.04(-3.06%)
Aug 20, 2015	66.86	67.26	66.62	66.64	3,434,201	-0.91(-1.35%)
Aug 19, 2015	68.01	68.19	67.23	67.56	5,501,791	-0.96(-1.40%)
Aug 18, 2015	68.81	69.21	68.20	68.52	2,864,576	-0.33(-0.48%)
Aug 17, 2015	68.04	68.95	67.88	68.85	2,395,901	+0.32(+0.47%)
Aug 14, 2015	67.73	68.60	67.71	68.52	2,332,792	+0.43(+0.63%)
Aug 13, 2015	68.28	68.65	67.77	68.09	2,904,102	+0.12(+0.17%)
Aug 12, 2015	67.83	68.20	66.72	67.98	3,978,306	-0.21(-0.31%)
Aug 11, 2015	68.90	69.07	67.82	68.19	3,016,973	-1.37(-1.96%)
Aug 10, 2015	68.69	69.71	68.55	69.55	2,731,441	+1.41(+2.07%)
Aug 07, 2015	68.30	68.83	67.68	68.15	3,414,449	-0.27(-0.39%)
Aug 06, 2015	68.75	69.00	68.18	68.42	3,791,976	-0.27(-0.39%)
Aug 05, 2015	68.76	68.99	68.24	68.69	4,692,830	+0.40(+0.59%)
Aug 04, 2015	68.49	68.74	68.18	68.28	2,488,526	-0.21(-0.31%)