Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2015	65.77	66.25	65.40	66.14	4,172,406	+0.37(+0.56%)
Feb 27, 2015	65.89	66.35	65.77	65.77	3,984,302	-0.37(-0.56%)
Feb 26, 2015	66.41	66.82	65.78	66.14	3,269,157	-0.43(-0.64%)
Feb 25, 2015	67.00	67.20	66.47	66.56	3,714,446	-0.70(-1.04%)
Feb 24, 2015	66.71	67.53	66.53	67.27	2,663,107	+0.37(+0.55%)
Feb 23, 2015	67.17	67.17	66.33	66.90	2,869,182	-0.28(-0.41%)
Feb 20, 2015	66.18	67.20	65.65	67.17	3,100,240	+0.81(+1.22%)
Feb 19, 2015	66.34	66.64	66.09	66.36	2,621,691	+0.07(+0.10%)
Feb 18, 2015	66.62	66.84	66.24	66.30	3,032,919	-0.55(-0.83%)
Feb 17, 2015	65.84	67.08	65.82	66.85	4,151,662	+0.94(+1.42%)
Feb 13, 2015	66.34	65.91	65.91	65.91	3,848,771	-0.34(-0.52%)
Feb 12, 2015	65.20	66.55	65.08	66.25	4,740,761	+1.65(+2.55%)
Feb 11, 2015	64.42	64.82	64.26	64.61	2,302,107	+0.22(+0.34%)
Feb 10, 2015	64.69	64.84	64.13	64.39	2,469,280	+0.28(+0.44%)
Feb 09, 2015	63.25	64.37	62.91	64.11	2,921,828	+0.42(+0.66%)
Feb 06, 2015	63.77	64.77	63.56	63.69	4,553,983	+0.37(+0.58%)
Feb 05, 2015	63.05	63.47	63.01	63.32	3,948,120	+0.65(+1.04%)
Feb 04, 2015	63.04	63.31	62.49	62.67	3,986,601	-0.17(-0.28%)
Feb 03, 2015	62.16	62.92	62.04	62.84	3,401,307	+0.91(+1.46%)
Feb 02, 2015	61.34	62.02	60.56	61.94	4,267,834	+1.01(+1.65%)
Jan 30, 2015	62.00	62.34	60.85	60.93	5,933,032	-1.46(-2.33%)
Jan 29, 2015	61.75	62.63	61.50	62.39	5,500,310	+0.42(+0.69%)
Jan 28, 2015	63.80	63.95	61.95	61.96	5,292,719	-1.93(-3.02%)
Jan 27, 2015	64.32	64.57	63.83	63.89	3,851,692	-1.18(-1.82%)
Jan 26, 2015	64.28	65.17	63.67	65.07	5,164,162	+0.49(+0.76%)
Jan 23, 2015	63.78	65.52	63.78	64.58	5,794,784	+1.17(+1.84%)
Jan 22, 2015	64.05	64.21	62.21	63.42	9,107,920	-0.84(-1.31%)
Jan 21, 2015	64.15	64.58	63.75	64.26	2,987,747	-0.15(-0.23%)
Jan 20, 2015	63.78	64.60	63.62	64.41	3,960,276	+0.62(+0.97%)
Jan 16, 2015	63.78	64.26	62.88	63.79	5,635,064	-0.25(-0.39%)
Jan 15, 2015	63.88	65.23	63.78	64.04	4,708,602	+0.17(+0.26%)
Jan 14, 2015	64.45	64.45	62.84	63.88	4,985,643	-1.37(-2.09%)
Jan 13, 2015	66.37	66.61	64.61	65.24	4,745,395	-0.56(-0.85%)
Jan 12, 2015	66.41	66.58	65.46	65.80	2,861,125	-0.26(-0.39%)
Jan 09, 2015	67.33	67.44	66.05	66.06	3,298,165	-1.17(-1.73%)
Jan 08, 2015	67.17	67.74	67.06	67.22	2,416,596	+0.65(+0.98%)
Jan 07, 2015	66.71	66.96	66.34	66.57	2,925,116	+0.75(+1.14%)
Jan 06, 2015	67.19	67.22	65.63	65.82	3,523,387	-1.25(-1.86%)
Jan 05, 2015	67.89	68.38	66.75	67.07	3,224,852	-1.58(-2.30%)