Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	68.57	68.64	68.14	68.24	2,843,480	-0.34(-0.49%)
Jun 27, 2014	66.97	68.73	66.97	68.58	3,296,155	+0.43(+0.63%)
Jun 26, 2014	67.95	68.17	67.36	68.15	2,393,381	+0.13(+0.19%)
Jun 25, 2014	67.86	68.23	67.69	68.02	3,092,120	-0.10(-0.15%)
Jun 24, 2014	68.86	69.17	68.09	68.12	4,282,733	-0.86(-1.25%)
Jun 23, 2014	68.72	69.04	68.36	68.98	3,773,473	+0.05(+0.07%)
Jun 20, 2014	68.07	69.31	68.06	68.93	7,529,991	+1.18(+1.74%)
Jun 19, 2014	67.72	67.93	67.20	67.74	4,666,234	+0.29(+0.43%)
Jun 18, 2014	66.77	67.53	66.26	67.46	7,044,994	+0.62(+0.93%)
Jun 17, 2014	66.77	67.37	66.73	66.84	6,771,678	-0.12(-0.17%)
Jun 16, 2014	66.41	67.25	66.22	66.95	3,958,426	+0.47(+0.71%)
Jun 13, 2014	66.84	66.95	66.20	66.48	3,945,904	-0.38(-0.57%)
Jun 12, 2014	66.60	67.13	66.60	66.86	3,535,252	+0.08(+0.12%)
Jun 11, 2014	67.39	67.39	66.34	66.78	4,083,347	-0.73(-1.08%)
Jun 10, 2014	67.59	67.71	67.32	67.50	3,052,910	+0.75(+1.13%)
Jun 06, 2014	66.02	66.90	65.91	66.75	3,214,193	+0.81(+1.23%)
Jun 05, 2014	65.18	66.07	65.11	65.94	2,527,732	+0.53(+0.81%)
Jun 04, 2014	65.01	65.50	64.94	65.41	2,535,098	+0.33(+0.51%)
Jun 03, 2014	64.83	65.32	64.53	65.08	2,917,990	+0.12(+0.19%)
Jun 02, 2014	65.20	65.29	64.60	64.96	2,971,026	-0.21(-0.33%)
May 30, 2014	64.98	65.46	64.94	65.17	2,935,005	+0.14(+0.22%)
May 29, 2014	64.93	65.18	64.58	65.03	2,980,152	+0.14(+0.22%)
May 28, 2014	64.42	65.17	64.38	64.89	3,557,909	+0.66(+1.03%)
May 27, 2014	63.77	64.60	63.75	64.23	2,455,325	+0.46(+0.73%)
May 23, 2014	63.14	63.77	63.77	63.77	2,060,159	+0.27(+0.43%)
May 22, 2014	63.20	63.68	63.20	63.50	1,082,855	+0.16(+0.25%)
May 21, 2014	62.62	63.44	62.54	63.34	2,215,432	+0.98(+1.58%)
May 20, 2014	62.86	62.99	62.23	62.36	2,334,494	-0.51(-0.81%)
May 19, 2014	62.54	62.92	62.46	62.87	2,740,565	+0.27(+0.44%)
May 16, 2014	62.96	63.02	62.10	62.60	4,024,764	-0.54(-0.85%)
May 15, 2014	62.78	63.14	62.25	63.13	4,060,356	+0.21(+0.33%)
May 14, 2014	63.84	64.06	62.84	62.93	3,171,256	-1.11(-1.73%)
May 13, 2014	64.24	64.41	63.76	64.03	2,997,959	-0.18(-0.28%)
May 12, 2014	63.51	64.26	63.51	64.22	3,085,520	+1.07(+1.70%)
May 09, 2014	62.96	63.32	62.80	63.14	3,329,460	+0.21(+0.34%)
May 08, 2014	62.80	63.53	62.68	62.93	3,956,807	+0.04(+0.07%)
May 07, 2014	61.86	62.94	61.86	62.89	3,432,232	+1.18(+1.92%)
May 06, 2014	61.99	62.39	61.52	61.70	4,182,149	-0.68(-1.09%)
May 05, 2014	62.38	62.42	61.88	62.38	3,644,228	-0.01(-0.01%)
May 02, 2014	61.52	62.52	61.27	62.39	6,847,721	+1.06(+1.73%)
May 01, 2014	60.81	61.34	60.39	61.33	5,779,789	+0.52(+0.85%)
Apr 30, 2014	60.50	60.91	60.26	60.81	5,155,199	+0.32(+0.53%)
Apr 29, 2014	60.43	60.62	60.24	60.49	4,866,931	+0.46(+0.77%)
Apr 28, 2014	60.74	60.96	59.77	60.03	7,433,517	-0.32(-0.53%)
Apr 25, 2014	61.34	61.50	60.24	60.35	4,796,247	-1.15(-1.87%)
Apr 24, 2014	61.97	62.06	61.35	61.50	3,301,495	-0.15(-0.24%)
Apr 23, 2014	61.77	62.06	61.54	61.65	4,102,620	-0.16(-0.25%)
Apr 22, 2014	61.78	62.33	61.59	61.81	4,872,040	+0.05(+0.08%)
Apr 21, 2014	62.10	62.49	61.66	61.76	5,180,368	+0.13(+0.21%)
Apr 17, 2014	62.20	61.63	61.63	61.63	5,825,692	-0.22(-0.36%)
Apr 16, 2014	61.94	62.17	61.41	61.85	4,395,365	+0.53(+0.86%)
Apr 15, 2014	61.22	61.99	60.53	61.32	3,754,981	+0.38(+0.62%)
Apr 14, 2014	61.61	61.67	60.24	60.94	3,621,100	+0.02(+0.03%)
Apr 11, 2014	60.40	61.45	60.12	60.93	3,331,191	-0.02(-0.04%)
Apr 10, 2014	62.87	62.96	60.95	60.95	5,811,718	-1.87(-2.97%)
Apr 09, 2014	62.41	62.90	61.90	62.82	4,333,988	+0.54(+0.87%)
Apr 08, 2014	62.12	62.62	61.71	62.28	3,707,912	+0.11(+0.17%)
Apr 07, 2014	62.97	62.99	61.75	62.17	4,667,685	-0.95(-1.50%)
Apr 04, 2014	63.99	64.11	62.99	63.12	3,656,216	-0.63(-0.99%)
Apr 03, 2014	63.59	63.92	63.36	63.75	2,907,001	+0.26(+0.41%)
Apr 02, 2014	63.25	63.67	62.99	63.49	3,059,447	+0.30(+0.48%)