Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	68.51	68.52	67.94	68.27	4,378,844	-0.17(-0.25%)
Jul 30, 2015	67.37	68.51	67.27	68.44	5,092,503	+1.58(+2.36%)
Jul 29, 2015	66.29	66.96	66.25	66.86	5,509,351	+0.81(+1.23%)
Jul 28, 2015	66.55	66.55	65.33	66.05	8,959,792	+0.03(+0.05%)
Jul 27, 2015	65.54	66.66	65.46	66.01	8,568,620	-0.21(-0.32%)
Jul 24, 2015	70.15	70.46	65.72	66.22	20,005,702	-10.00(-13.12%)
Jul 23, 2015	76.94	77.09	76.08	76.23	3,150,602	-0.74(-0.96%)
Jul 22, 2015	76.94	77.34	76.65	76.96	2,958,665	-0.05(-0.07%)
Jul 21, 2015	76.77	77.31	76.59	77.01	3,003,267	+0.23(+0.30%)
Jul 20, 2015	76.49	77.13	76.07	76.79	2,830,812	+0.38(+0.49%)
Jul 17, 2015	76.11	76.44	75.80	76.41	2,860,433	+0.03(+0.03%)
Jul 16, 2015	76.12	76.49	76.01	76.38	2,461,735	+0.72(+0.95%)
Jul 15, 2015	75.36	76.05	74.77	75.66	2,633,208	+0.91(+1.21%)
Jul 14, 2015	74.51	74.92	74.39	74.76	2,124,131	-0.01(-0.01%)
Jul 13, 2015	74.34	74.81	73.99	74.76	2,451,645	+1.14(+1.55%)
Jul 10, 2015	73.75	73.97	73.14	73.62	2,052,456	+0.79(+1.08%)
Jul 09, 2015	73.24	73.57	72.81	72.83	2,412,294	+0.44(+0.60%)
Jul 08, 2015	73.39	73.51	72.32	72.40	2,812,397	-1.41(-1.91%)
Jul 07, 2015	73.62	73.87	72.51	73.81	3,074,282	+0.12(+0.16%)
Jul 06, 2015	73.40	73.90	73.27	73.69	2,380,957	-0.48(-0.65%)
Jul 02, 2015	74.50	74.17	74.17	74.17	2,266,949	-0.24(-0.32%)
Jul 01, 2015	74.75	74.75	74.06	74.40	3,249,629	+0.53(+0.72%)
Jun 30, 2015	74.34	74.53	73.66	73.87	3,367,054	+0.18(+0.25%)
Jun 29, 2015	73.79	74.36	73.61	73.69	3,728,477	-1.10(-1.47%)
Jun 26, 2015	74.87	75.01	74.56	74.79	3,862,995	+0.18(+0.24%)
Jun 25, 2015	75.14	75.66	74.34	74.61	2,895,733	-0.20(-0.27%)
Jun 24, 2015	75.00	75.28	74.80	74.81	2,564,737	-0.24(-0.32%)
Jun 23, 2015	75.52	75.57	74.88	75.06	2,240,193	+0.05(+0.07%)
Jun 22, 2015	74.74	75.16	74.71	75.01	2,549,591	+0.76(+1.02%)
Jun 19, 2015	74.03	74.54	73.92	74.25	4,304,605	-0.08(-0.11%)
Jun 18, 2015	74.03	74.44	73.66	74.34	3,162,454	+0.57(+0.77%)
Jun 17, 2015	74.31	74.31	73.66	73.76	3,418,150	-0.19(-0.26%)
Jun 16, 2015	73.37	74.00	73.21	73.96	2,679,872	+0.49(+0.66%)
Jun 15, 2015	72.87	73.55	73.54	73.47	3,346,259	-0.07(-0.09%)
Jun 12, 2015	73.45	73.71	73.16	73.54	3,128,864	-0.08(-0.10%)
Jun 11, 2015	73.05	73.85	72.84	73.61	3,499,879	+0.61(+0.84%)
Jun 10, 2015	72.05	73.05	71.72	73.00	5,191,557	+1.14(+1.59%)
Jun 09, 2015	71.16	71.98	71.04	71.86	2,811,472	+0.53(+0.74%)
Jun 08, 2015	71.45	71.69	71.12	71.33	4,140,047	+0.00(+0.00%)
Jun 05, 2015	70.45	71.39	70.45	71.33	4,722,026	+1.47(+2.10%)
Jun 04, 2015	70.16	70.78	69.74	69.86	3,767,744	-0.93(-1.32%)
Jun 03, 2015	70.54	71.31	70.52	70.79	2,645,227	+0.29(+0.42%)
Jun 02, 2015	70.07	70.79	69.93	70.50	2,891,172	+0.47(+0.67%)
Jun 01, 2015	70.37	70.53	69.81	70.03	2,535,638	-0.14(-0.20%)
May 29, 2015	70.86	70.98	69.97	70.17	2,945,580	-0.62(-0.88%)
May 28, 2015	70.94	71.14	70.44	70.79	2,200,457	-0.28(-0.39%)
May 27, 2015	70.92	71.42	70.63	71.07	2,538,404	+0.57(+0.81%)
May 26, 2015	71.36	71.36	70.10	70.50	3,374,272	-0.90(-1.26%)
May 22, 2015	71.30	71.40	71.40	71.40	2,072,608	-0.08(-0.11%)
May 21, 2015	71.61	71.75	71.21	71.47	2,567,691	-0.20(-0.28%)
May 20, 2015	71.59	71.95	71.31	71.67	2,523,458	-0.05(-0.07%)
May 19, 2015	71.30	71.84	71.12	71.72	3,115,524	+0.71(+1.01%)
May 18, 2015	70.74	71.14	70.54	71.01	1,983,393	+0.45(+0.63%)
May 15, 2015	71.07	71.16	70.20	70.57	3,746,554	-0.37(-0.52%)
May 14, 2015	70.64	70.96	70.33	70.93	2,846,970	+0.69(+0.98%)
May 13, 2015	69.68	70.30	69.47	70.25	2,586,810	+0.62(+0.89%)
May 12, 2015	69.61	69.83	69.06	69.62	2,904,227	-0.34(-0.48%)
May 11, 2015	69.82	70.25	69.70	69.96	2,511,972	+0.13(+0.18%)
May 08, 2015	69.36	70.00	68.99	69.83	3,295,511	+0.96(+1.39%)
May 07, 2015	68.99	69.13	68.36	68.88	3,752,049	-0.18(-0.27%)
May 06, 2015	69.15	69.35	68.53	69.06	3,930,410	+0.31(+0.45%)
May 05, 2015	68.53	69.39	68.48	68.75	3,303,625	+0.01(+0.01%)
May 04, 2015	68.53	68.89	68.37	68.74	2,315,150	+0.28(+0.40%)