Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2014	68.70	68.92	68.39	68.51	2,596,171	-0.74(-1.07%)
Nov 28, 2014	68.77	69.66	68.75	69.25	1,395,915	+0.37(+0.54%)
Nov 26, 2014	69.01	68.88	68.88	68.88	1,766,043	+0.07(+0.11%)
Nov 25, 2014	68.34	68.97	68.25	68.80	2,875,720	+0.47(+0.68%)
Nov 24, 2014	67.90	68.45	67.85	68.34	2,123,897	+0.74(+1.10%)
Nov 21, 2014	68.05	68.18	67.36	67.60	2,957,705	+0.10(+0.15%)
Nov 20, 2014	66.96	67.86	66.77	67.50	3,565,879	+0.37(+0.56%)
Nov 19, 2014	67.75	67.80	66.99	67.12	2,610,852	-0.54(-0.80%)
Nov 18, 2014	67.84	68.28	67.63	67.66	3,118,879	+0.12(+0.18%)
Nov 17, 2014	68.03	68.03	66.90	67.54	3,521,220	-0.52(-0.76%)
Nov 14, 2014	67.76	68.22	67.76	68.05	2,953,343	+0.13(+0.20%)
Nov 13, 2014	68.26	68.53	67.59	67.92	3,162,344	+0.03(+0.04%)
Nov 12, 2014	68.21	68.26	67.64	67.90	2,893,333	-0.51(-0.74%)
Nov 11, 2014	68.45	69.26	68.11	68.40	4,257,559	-0.88(-1.27%)
Nov 10, 2014	68.75	69.34	68.70	69.29	2,651,564	+0.53(+0.77%)
Nov 07, 2014	68.44	69.20	68.25	68.75	2,480,972	+0.43(+0.63%)
Nov 06, 2014	67.92	68.51	67.62	68.32	2,899,182	+0.65(+0.96%)
Nov 05, 2014	68.58	68.66	67.44	67.67	4,768,712	-0.72(-1.05%)
Nov 04, 2014	68.64	68.70	67.87	68.39	2,652,065	-0.17(-0.24%)
Nov 03, 2014	68.83	69.10	68.43	68.56	2,485,221	-0.08(-0.12%)
Oct 31, 2014	68.72	68.89	68.36	68.64	3,215,408	+0.86(+1.27%)
Oct 30, 2014	67.51	68.30	67.35	67.78	2,685,822	+0.36(+0.54%)
Oct 29, 2014	67.03	67.34	66.83	67.41	3,026,010	+0.50(+0.74%)
Oct 28, 2014	66.02	67.01	65.97	66.92	2,715,178	+1.37(+2.09%)
Oct 27, 2014	65.72	65.74	65.40	65.55	3,226,367	-0.19(-0.29%)
Oct 24, 2014	65.23	65.81	65.05	65.74	2,760,963	+0.73(+1.12%)
Oct 23, 2014	65.25	65.45	64.86	65.01	2,780,993	+0.45(+0.69%)
Oct 22, 2014	65.11	65.32	64.52	64.56	4,258,337	-0.70(-1.08%)
Oct 21, 2014	64.10	65.30	63.60	65.27	5,628,043	+1.82(+2.88%)
Oct 20, 2014	63.22	63.60	63.03	63.44	5,521,235	+0.06(+0.09%)
Oct 17, 2014	63.02	63.67	62.26	63.38	11,760,449	-1.74(-2.67%)
Oct 16, 2014	64.56	65.90	64.30	65.13	7,211,137	-0.56(-0.86%)
Oct 15, 2014	65.56	66.50	64.55	65.69	8,583,056	-0.68(-1.02%)
Oct 14, 2014	66.02	66.74	65.96	66.37	3,484,497	+0.46(+0.69%)
Oct 13, 2014	66.54	67.02	65.86	65.91	3,602,026	-0.73(-1.10%)
Oct 10, 2014	67.54	68.12	66.63	66.64	3,302,584	-0.90(-1.33%)
Oct 09, 2014	68.51	68.92	67.45	67.54	3,562,884	-1.09(-1.59%)
Oct 08, 2014	67.27	68.77	66.93	68.63	4,064,515	+1.61(+2.40%)
Oct 07, 2014	67.62	67.85	67.02	67.02	3,766,819	-1.16(-1.70%)
Oct 06, 2014	68.67	68.82	67.85	68.19	2,354,488	-0.05(-0.07%)
Oct 03, 2014	68.07	68.55	68.02	68.24	4,096,397	+0.95(+1.42%)
Oct 02, 2014	66.91	67.59	66.46	67.28	3,281,955	+0.43(+0.65%)