Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	64.99	65.91	64.69	65.60	3,169,471	+0.36(+0.56%)
Aug 28, 2015	65.03	65.41	64.76	65.24	2,681,058	-0.03(-0.05%)
Aug 27, 2015	63.97	65.50	63.75	65.27	5,599,658	+2.20(+3.49%)
Aug 26, 2015	62.12	63.21	61.13	63.07	4,384,876	+2.11(+3.46%)
Aug 25, 2015	63.95	64.00	60.92	60.96	4,239,236	-1.08(-1.74%)
Aug 24, 2015	60.57	64.02	57.15	62.04	5,193,982	-2.61(-4.03%)
Aug 21, 2015	66.06	66.51	64.65	64.65	5,001,844	-2.04(-3.06%)
Aug 20, 2015	66.91	67.31	66.67	66.69	3,431,744	-0.91(-1.35%)
Aug 19, 2015	68.06	68.24	67.28	67.60	5,497,855	-0.96(-1.40%)
Aug 18, 2015	68.86	69.26	68.25	68.57	2,862,527	-0.33(-0.48%)
Aug 17, 2015	68.08	69.00	67.92	68.89	2,394,187	+0.32(+0.47%)
Aug 14, 2015	67.78	68.65	67.76	68.57	2,331,123	+0.43(+0.63%)
Aug 13, 2015	68.33	68.70	67.82	68.14	2,902,025	+0.12(+0.17%)
Aug 12, 2015	67.87	68.25	66.77	68.03	3,975,460	-0.21(-0.31%)
Aug 11, 2015	68.95	69.12	67.87	68.24	3,014,815	-1.37(-1.96%)
Aug 10, 2015	68.74	69.76	68.60	69.60	2,729,488	+1.41(+2.07%)
Aug 07, 2015	68.35	68.88	67.73	68.19	3,412,007	-0.27(-0.39%)
Aug 06, 2015	68.80	69.05	68.23	68.46	3,789,263	-0.27(-0.39%)
Aug 05, 2015	68.81	69.04	68.29	68.73	4,689,473	+0.40(+0.59%)
Aug 04, 2015	68.54	68.78	68.23	68.33	2,486,746	-0.21(-0.31%)