Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	70.85	70.97	69.96	70.16	2,945,957	-0.62(-0.88%)
May 28, 2015	70.93	71.14	70.43	70.78	2,200,738	-0.28(-0.39%)
May 27, 2015	70.91	71.41	70.62	71.06	2,538,729	+0.57(+0.81%)
May 26, 2015	71.35	71.35	70.09	70.49	3,374,704	-0.90(-1.26%)
May 22, 2015	71.29	71.39	71.39	71.39	2,072,874	-0.08(-0.11%)
May 21, 2015	71.60	71.74	71.20	71.46	2,568,020	-0.20(-0.28%)
May 20, 2015	71.58	71.94	71.30	71.66	2,523,781	-0.05(-0.07%)
May 19, 2015	71.30	71.83	71.11	71.72	3,115,923	+0.71(+1.01%)
May 18, 2015	70.73	71.13	70.53	71.00	1,983,647	+0.45(+0.63%)
May 15, 2015	71.06	71.15	70.19	70.56	3,747,033	-0.37(-0.52%)
May 14, 2015	70.63	70.95	70.32	70.93	2,847,334	+0.69(+0.98%)
May 13, 2015	69.67	70.29	69.46	70.24	2,587,141	+0.62(+0.89%)
May 12, 2015	69.60	69.82	69.05	69.62	2,904,598	-0.34(-0.48%)
May 11, 2015	69.81	70.25	69.69	69.95	2,512,293	+0.13(+0.18%)
May 08, 2015	69.35	69.99	68.99	69.83	3,295,932	+0.96(+1.39%)
May 07, 2015	68.99	69.12	68.35	68.87	3,752,529	-0.18(-0.27%)
May 06, 2015	69.14	69.35	68.52	69.05	3,930,913	+0.31(+0.45%)
May 05, 2015	68.52	69.38	68.47	68.74	3,304,048	+0.01(+0.01%)
May 04, 2015	68.52	68.88	68.36	68.74	2,315,446	+0.28(+0.40%)
May 01, 2015	67.88	68.51	67.66	68.46	3,398,816	+0.90(+1.34%)
Apr 30, 2015	67.04	67.56	66.70	67.56	5,027,758	+0.41(+0.61%)
Apr 29, 2015	67.35	67.67	66.71	67.15	2,273,676	-0.31(-0.46%)
Apr 28, 2015	67.28	67.62	66.90	67.46	2,134,463	+0.31(+0.46%)
Apr 27, 2015	67.33	67.74	67.10	67.15	3,369,760	-0.07(-0.10%)
Apr 24, 2015	66.92	67.73	66.31	67.22	4,524,532	-1.19(-1.73%)
Apr 23, 2015	68.25	68.80	68.14	68.40	2,826,505	+0.08(+0.12%)
Apr 22, 2015	68.14	68.43	67.72	68.32	3,044,896	+0.19(+0.28%)
Apr 21, 2015	68.94	69.03	68.10	68.13	2,746,466	-0.55(-0.80%)
Apr 20, 2015	68.82	69.05	68.56	68.68	2,034,488	+0.16(+0.23%)
Apr 17, 2015	68.85	69.04	68.37	68.52	3,294,169	-0.84(-1.22%)
Apr 16, 2015	69.04	69.53	68.95	69.36	2,840,360	+0.16(+0.23%)
Apr 15, 2015	68.14	69.32	67.98	69.20	4,423,472	+1.23(+1.81%)
Apr 14, 2015	67.76	68.08	67.49	67.98	3,319,520	+0.22(+0.32%)
Apr 13, 2015	67.36	67.96	67.21	67.76	1,967,672	+0.40(+0.60%)
Apr 10, 2015	67.04	67.40	66.86	67.36	2,672,822	+0.21(+0.31%)
Apr 09, 2015	66.88	67.19	66.53	67.15	2,223,324	+0.14(+0.21%)
Apr 08, 2015	66.56	67.72	66.55	67.01	3,068,758	+0.43(+0.65%)
Apr 07, 2015	66.73	67.08	66.57	66.57	2,753,836	-0.54(-0.81%)
Apr 06, 2015	66.37	67.55	66.13	67.11	2,512,449	+0.01(+0.01%)
Apr 02, 2015	66.55	67.11	67.11	67.11	2,355,817	+0.37(+0.55%)
Apr 01, 2015	65.87	66.88	65.65	66.74	4,317,362	+0.88(+1.33%)
Mar 31, 2015	65.66	66.17	65.55	65.86	3,191,451	-0.32(-0.48%)
Mar 30, 2015	66.17	66.52	66.06	66.18	2,348,883	+0.46(+0.70%)
Mar 27, 2015	65.57	66.03	65.22	65.72	3,155,058	+0.12(+0.18%)
Mar 26, 2015	65.84	65.93	65.08	65.60	2,741,870	-0.28(-0.42%)
Mar 25, 2015	67.00	67.00	65.88	65.88	2,295,781	-1.09(-1.62%)
Mar 24, 2015	67.63	67.65	66.96	66.96	2,534,855	-0.93(-1.37%)
Mar 23, 2015	67.91	68.51	67.83	67.89	2,072,165	+0.10(+0.15%)
Mar 20, 2015	67.66	68.06	67.48	67.79	4,367,695	+0.43(+0.63%)
Mar 19, 2015	68.08	68.18	67.29	67.37	3,175,917	-0.84(-1.23%)
Mar 18, 2015	67.66	68.44	67.27	68.20	2,603,983	+0.10(+0.15%)
Mar 17, 2015	67.68	68.23	67.41	68.10	2,634,411	+0.03(+0.04%)
Mar 16, 2015	67.38	68.33	67.29	68.08	3,457,365	+1.23(+1.84%)
Mar 13, 2015	68.02	68.02	66.24	66.85	3,315,622	-1.21(-1.78%)
Mar 12, 2015	66.05	68.11	66.05	68.06	5,460,157	+2.69(+4.12%)
Mar 11, 2015	65.22	65.62	64.94	65.37	2,703,980	+0.43(+0.66%)
Mar 10, 2015	66.03	66.11	64.93	64.94	3,428,373	-1.77(-2.66%)
Mar 09, 2015	65.90	66.86	65.69	66.71	3,647,885	+0.72(+1.09%)
Mar 06, 2015	66.47	67.44	65.81	66.00	3,696,382	+0.08(+0.11%)
Mar 05, 2015	65.72	65.99	65.34	65.92	2,445,010	+0.20(+0.31%)
Mar 04, 2015	65.97	66.13	65.49	65.72	2,801,003	-0.41(-0.62%)
Mar 03, 2015	66.14	66.36	65.83	66.13	2,701,082	-0.01(-0.01%)