Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	65.89	66.40	65.78	66.09	3,180,287	-0.32(-0.48%)
Mar 30, 2015	66.40	66.75	66.29	66.41	2,340,666	+0.46(+0.70%)
Mar 27, 2015	65.80	66.26	65.45	65.95	3,144,021	+0.12(+0.18%)
Mar 26, 2015	66.08	66.16	65.31	65.83	2,732,279	-0.28(-0.42%)
Mar 25, 2015	67.23	67.23	66.11	66.11	2,287,750	-1.09(-1.62%)
Mar 24, 2015	67.87	67.89	67.19	67.20	2,525,988	-0.93(-1.37%)
Mar 23, 2015	68.15	68.75	68.07	68.13	2,064,916	+0.10(+0.15%)
Mar 20, 2015	67.90	68.30	67.72	68.03	4,352,416	+0.43(+0.63%)
Mar 19, 2015	68.32	68.42	67.53	67.60	3,164,807	-0.84(-1.23%)
Mar 18, 2015	67.90	68.68	67.51	68.44	2,594,874	+0.10(+0.15%)
Mar 17, 2015	67.92	68.47	67.64	68.34	2,625,195	+0.03(+0.04%)
Mar 16, 2015	67.62	68.57	67.53	68.31	3,445,270	+1.23(+1.84%)
Mar 13, 2015	68.26	68.26	66.47	67.08	3,304,023	-1.22(-1.78%)
Mar 12, 2015	66.28	68.35	66.28	68.30	5,441,057	+2.70(+4.12%)
Mar 11, 2015	65.45	65.85	65.17	65.60	2,694,521	+0.43(+0.66%)
Mar 10, 2015	66.26	66.34	65.15	65.17	3,416,380	-1.78(-2.66%)
Mar 09, 2015	66.13	67.10	65.92	66.95	3,635,124	+0.72(+1.09%)
Mar 06, 2015	66.70	67.68	66.04	66.23	3,683,452	+0.08(+0.11%)
Mar 05, 2015	65.95	66.22	65.57	66.15	2,436,457	+0.20(+0.31%)
Mar 04, 2015	66.20	66.36	65.72	65.95	2,791,205	-0.41(-0.62%)
Mar 03, 2015	66.37	66.60	66.06	66.36	2,691,633	-0.01(-0.01%)
Mar 02, 2015	66.00	66.48	65.63	66.37	4,157,810	+0.37(+0.56%)
Feb 27, 2015	66.13	66.59	66.00	66.00	3,970,364	-0.37(-0.56%)
Feb 26, 2015	66.65	67.06	66.01	66.37	3,257,721	-0.43(-0.64%)
Feb 25, 2015	67.23	67.43	66.70	66.80	3,701,453	-0.70(-1.04%)
Feb 24, 2015	66.95	67.77	66.76	67.50	2,653,791	+0.37(+0.55%)
Feb 23, 2015	67.41	67.41	66.56	67.13	2,859,146	-0.28(-0.41%)
Feb 20, 2015	66.41	67.43	65.88	67.41	3,089,395	+0.81(+1.22%)
Feb 19, 2015	66.57	66.87	66.32	66.60	2,612,520	+0.07(+0.10%)
Feb 18, 2015	66.86	67.07	66.47	66.53	3,022,310	-0.55(-0.83%)
Feb 17, 2015	66.07	67.32	66.05	67.08	4,137,139	+0.94(+1.42%)
Feb 13, 2015	66.57	66.14	66.14	66.14	3,835,308	-0.34(-0.52%)
Feb 12, 2015	65.43	66.78	65.31	66.49	4,724,178	+1.65(+2.55%)
Feb 11, 2015	64.65	65.05	64.48	64.83	2,294,054	+0.22(+0.34%)
Feb 10, 2015	64.92	65.07	64.36	64.62	2,460,642	+0.29(+0.44%)
Feb 09, 2015	63.47	64.60	63.13	64.33	2,911,607	+0.42(+0.66%)
Feb 06, 2015	64.00	64.99	63.79	63.91	4,538,053	+0.37(+0.58%)
Feb 05, 2015	63.27	63.69	63.23	63.54	3,934,309	+0.65(+1.04%)
Feb 04, 2015	63.26	63.53	62.71	62.89	3,972,655	-0.18(-0.28%)
Feb 03, 2015	62.38	63.14	62.25	63.06	3,389,409	+0.91(+1.46%)
Feb 02, 2015	61.55	62.24	60.78	62.15	4,252,905	+1.01(+1.65%)
Jan 30, 2015	62.22	62.56	61.06	61.14	5,912,278	-1.46(-2.33%)
Jan 29, 2015	61.97	62.85	61.72	62.61	5,481,069	+0.43(+0.69%)
Jan 28, 2015	64.03	64.18	62.16	62.18	5,274,205	-1.94(-3.02%)
Jan 27, 2015	64.54	64.79	64.06	64.12	3,838,219	-1.19(-1.82%)
Jan 26, 2015	64.50	65.39	63.89	65.30	5,146,097	+0.49(+0.76%)
Jan 23, 2015	64.00	65.75	64.00	64.81	5,774,513	+1.17(+1.84%)
Jan 22, 2015	64.28	64.44	62.43	63.64	9,076,060	-0.84(-1.31%)
Jan 21, 2015	64.38	64.81	63.98	64.48	2,977,296	-0.15(-0.23%)
Jan 20, 2015	64.00	64.83	63.84	64.63	3,946,423	+0.62(+0.97%)
Jan 16, 2015	64.01	64.48	63.10	64.02	5,615,352	-0.25(-0.39%)
Jan 15, 2015	64.10	65.46	64.01	64.27	4,692,132	+0.17(+0.26%)
Jan 14, 2015	64.68	64.68	63.06	64.10	4,968,202	-1.37(-2.09%)
Jan 13, 2015	66.61	66.85	64.84	65.47	4,728,795	-0.56(-0.85%)
Jan 12, 2015	66.64	66.81	65.69	66.03	2,851,117	-0.26(-0.39%)
Jan 09, 2015	67.57	67.67	66.28	66.29	3,286,628	-1.17(-1.73%)
Jan 08, 2015	67.41	67.98	67.30	67.46	2,408,142	+0.65(+0.98%)
Jan 07, 2015	66.95	67.20	66.57	66.81	2,914,883	+0.75(+1.14%)
Jan 06, 2015	67.42	67.46	65.86	66.05	3,511,062	-1.25(-1.86%)
Jan 05, 2015	68.13	68.62	66.98	67.31	3,213,571	-1.59(-2.30%)