Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	67.94	68.33	67.63	67.68	4,173,759	-0.17(-0.26%)
Sep 29, 2014	66.99	68.02	66.96	67.85	3,779,010	+0.18(+0.27%)
Sep 26, 2014	67.21	67.84	67.07	67.67	2,764,156	+0.50(+0.74%)
Sep 25, 2014	68.22	68.42	67.17	67.17	3,898,045	-1.17(-1.71%)
Sep 24, 2014	68.17	68.43	67.71	68.34	2,603,544	+0.31(+0.45%)
Sep 23, 2014	68.67	68.99	68.03	68.04	3,383,804	-1.03(-1.49%)
Sep 22, 2014	69.59	69.94	69.03	69.06	2,547,581	-0.65(-0.93%)
Sep 19, 2014	70.00	70.20	69.56	69.71	5,220,077	+0.33(+0.48%)
Sep 18, 2014	68.96	69.64	68.80	69.38	5,064,161	+0.66(+0.95%)
Sep 17, 2014	68.39	69.05	68.10	68.72	4,914,367	+0.58(+0.85%)
Sep 16, 2014	67.62	68.40	67.37	68.14	3,487,081	+0.56(+0.83%)
Sep 15, 2014	67.26	67.81	67.10	67.58	4,367,010	+0.46(+0.69%)
Sep 12, 2014	67.26	67.35	66.88	67.12	3,557,107	-0.24(-0.36%)
Sep 11, 2014	67.20	67.45	67.11	67.36	2,568,456	+0.00(+0.00%)
Sep 10, 2014	67.67	68.19	67.33	67.36	3,712,798	-0.24(-0.36%)
Sep 09, 2014	67.99	68.04	67.56	67.60	2,346,473	-0.46(-0.68%)
Sep 08, 2014	68.34	68.64	67.87	68.06	2,299,294	-0.51(-0.74%)
Sep 05, 2014	68.41	68.70	68.11	68.57	1,954,429	+0.16(+0.23%)
Sep 04, 2014	68.56	68.91	68.14	68.41	2,282,454	-0.02(-0.04%)
Sep 03, 2014	68.67	68.77	68.36	68.43	2,662,071	-0.04(-0.06%)
Sep 02, 2014	68.28	68.57	67.89	68.48	3,387,454	+0.43(+0.63%)
Aug 29, 2014	68.04	68.04	68.04	68.04	2,288,826	+0.39(+0.58%)
Aug 28, 2014	67.58	67.82	67.34	67.65	1,447,886	-0.31(-0.45%)
Aug 27, 2014	67.99	68.01	67.74	67.96	1,877,412	+0.13(+0.20%)
Aug 26, 2014	68.10	68.20	67.78	67.83	1,759,097	-0.22(-0.32%)
Aug 25, 2014	67.89	68.54	67.85	68.04	2,638,944	+0.63(+0.93%)
Aug 22, 2014	67.70	67.99	67.33	67.41	1,759,258	-0.32(-0.48%)
Aug 21, 2014	67.34	67.85	67.14	67.74	3,453,786	+0.64(+0.95%)
Aug 20, 2014	66.71	67.18	66.58	67.10	2,604,441	+0.36(+0.55%)
Aug 19, 2014	66.86	66.90	66.68	66.73	2,035,136	+0.05(+0.07%)
Aug 18, 2014	66.23	66.68	66.15	66.68	3,622,206	+0.93(+1.41%)
Aug 15, 2014	66.48	66.48	65.32	65.76	2,851,985	-0.41(-0.61%)
Aug 14, 2014	66.26	66.46	66.03	66.16	1,942,914	-0.07(-0.11%)
Aug 13, 2014	66.04	66.29	65.83	66.24	3,128,259	+0.45(+0.68%)
Aug 12, 2014	65.00	65.86	65.00	65.79	3,530,090	+0.52(+0.80%)
Aug 11, 2014	65.53	65.79	65.17	65.27	2,104,501	-0.14(-0.22%)
Aug 08, 2014	64.78	65.25	64.43	65.41	2,749,136	+0.70(+1.08%)
Aug 07, 2014	65.38	65.44	64.58	64.71	2,829,663	-0.35(-0.54%)
Aug 06, 2014	64.75	65.32	64.64	65.06	3,414,895	-0.02(-0.04%)
Aug 05, 2014	65.84	66.02	64.97	65.08	4,466,938	-1.18(-1.78%)
Aug 04, 2014	65.92	66.27	65.59	66.27	6,098,461	+0.60(+0.92%)
Aug 01, 2014	65.29	66.10	65.15	65.66	4,862,616	-0.04(-0.06%)
Jul 31, 2014	67.00	67.06	65.70	65.70	3,924,609	-1.67(-2.48%)
Jul 30, 2014	67.31	67.57	66.93	67.37	3,397,223	+0.31(+0.46%)
Jul 29, 2014	67.35	67.66	67.06	67.07	2,589,745	-0.28(-0.42%)
Jul 28, 2014	68.65	68.99	67.04	67.35	2,889,230	-0.10(-0.15%)
Jul 25, 2014	67.83	68.17	67.38	67.45	3,546,523	-0.62(-0.91%)
Jul 24, 2014	68.18	68.24	67.88	68.07	4,382,286	+0.34(+0.50%)
Jul 23, 2014	68.01	68.06	67.69	67.73	3,451,578	-0.11(-0.16%)
Jul 22, 2014	67.66	68.06	67.64	67.83	4,801,390	+0.17(+0.24%)
Jul 21, 2014	68.00	68.08	67.55	67.67	4,352,585	-0.31(-0.45%)
Jul 18, 2014	69.12	69.31	67.79	67.98	7,709,682	-0.17(-0.24%)
Jul 17, 2014	69.45	69.62	68.07	68.14	4,943,027	-1.56(-2.24%)
Jul 16, 2014	70.26	70.35	69.44	69.70	4,063,590	-0.43(-0.61%)
Jul 15, 2014	69.71	70.54	69.67	70.13	3,667,114	+0.74(+1.06%)
Jul 14, 2014	69.92	70.13	69.30	69.40	3,157,792	+0.04(+0.06%)
Jul 11, 2014	69.20	69.45	68.83	69.35	2,341,892	+0.22(+0.32%)
Jul 10, 2014	68.59	69.45	68.55	69.13	2,907,428	-0.58(-0.83%)
Jul 09, 2014	69.51	70.17	69.12	69.71	3,356,969	+0.96(+1.39%)
Jul 08, 2014	68.80	69.07	68.47	68.75	3,196,744	-0.28(-0.41%)
Jul 07, 2014	69.64	69.88	68.80	69.03	3,028,491	-1.14(-1.62%)
Jul 03, 2014	69.55	70.17	70.17	70.17	3,403,571	+1.12(+1.61%)
Jul 02, 2014	68.80	69.12	68.69	69.06	3,426,410	+0.48(+0.70%)