Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	66.93	67.88	66.63	67.57	3,077,373	+0.37(+0.56%)
Aug 28, 2015	66.98	67.37	66.70	67.19	2,603,152	-0.03(-0.05%)
Aug 27, 2015	65.88	67.46	65.66	67.23	5,436,943	+2.27(+3.49%)
Aug 26, 2015	63.98	65.10	62.96	64.96	4,257,460	+2.17(+3.46%)
Aug 25, 2015	65.86	65.92	62.74	62.79	4,116,052	-1.11(-1.74%)
Aug 24, 2015	62.39	65.93	58.86	63.90	5,043,055	-2.69(-4.03%)
Aug 21, 2015	68.04	68.50	66.59	66.59	4,856,500	-2.10(-3.06%)
Aug 20, 2015	68.91	69.32	68.66	68.69	3,332,025	-0.94(-1.35%)
Aug 19, 2015	70.10	70.28	69.30	69.63	5,338,099	-0.99(-1.40%)
Aug 18, 2015	70.92	71.33	70.30	70.62	2,779,348	-0.34(-0.48%)
Aug 17, 2015	70.12	71.07	69.96	70.96	2,324,617	+0.33(+0.47%)
Aug 14, 2015	69.81	70.70	69.78	70.63	2,263,386	+0.44(+0.63%)
Aug 13, 2015	70.37	70.76	69.85	70.18	2,817,698	+0.12(+0.17%)
Aug 12, 2015	69.90	70.30	68.77	70.06	3,859,941	-0.22(-0.31%)
Aug 11, 2015	71.01	71.19	69.90	70.28	2,927,210	-1.41(-1.96%)
Aug 10, 2015	70.80	71.84	70.65	71.69	2,650,174	+1.45(+2.07%)
Aug 07, 2015	70.39	70.94	69.75	70.24	3,312,861	-0.28(-0.39%)
Aug 06, 2015	70.86	71.11	70.27	70.51	3,679,155	-0.28(-0.39%)
Aug 05, 2015	70.87	71.10	70.33	70.79	4,553,206	+0.42(+0.59%)
Aug 04, 2015	70.59	70.84	70.27	70.38	2,414,486	-0.22(-0.31%)
Aug 03, 2015	70.45	70.65	69.87	70.59	3,923,397	+0.29(+0.41%)
Jul 31, 2015	70.55	70.57	69.96	70.31	4,252,147	-0.17(-0.25%)
Jul 30, 2015	69.37	70.55	69.28	70.48	4,945,157	+1.63(+2.36%)
Jul 29, 2015	68.27	68.96	68.22	68.85	5,349,945	+0.84(+1.23%)
Jul 28, 2015	68.53	68.53	67.28	68.02	8,700,551	+0.03(+0.05%)
Jul 27, 2015	67.49	68.65	67.41	67.98	8,320,697	-0.22(-0.32%)
Jul 24, 2015	72.24	72.56	67.68	68.20	19,426,860	-10.30(-13.12%)
Jul 23, 2015	79.23	79.39	78.35	78.50	3,059,443	-0.76(-0.96%)
Jul 22, 2015	79.23	79.65	78.94	79.26	2,873,059	-0.05(-0.07%)
Jul 21, 2015	79.06	79.61	78.87	79.31	2,916,370	+0.23(+0.30%)
Jul 20, 2015	78.76	79.43	78.33	79.08	2,748,906	+0.39(+0.49%)
Jul 17, 2015	78.38	78.71	78.06	78.69	2,777,670	+0.03(+0.03%)
Jul 16, 2015	78.39	78.76	78.27	78.66	2,390,508	+0.74(+0.95%)
Jul 15, 2015	77.61	78.31	77.00	77.92	2,557,020	+0.93(+1.21%)
Jul 14, 2015	76.73	77.16	76.60	76.98	2,062,672	-0.01(-0.01%)
Jul 13, 2015	76.56	77.04	76.20	76.99	2,380,710	+1.18(+1.55%)
Jul 10, 2015	75.95	76.17	75.32	75.82	1,993,071	+0.81(+1.08%)
Jul 09, 2015	75.43	75.76	74.98	75.00	2,342,497	+0.45(+0.60%)
Jul 08, 2015	75.57	75.70	74.48	74.55	2,731,024	-1.45(-1.91%)
Jul 07, 2015	75.82	76.07	74.67	76.01	2,985,331	+0.12(+0.16%)
Jul 06, 2015	75.59	76.10	75.45	75.88	2,312,067	-0.49(-0.65%)
Jul 02, 2015	76.72	76.38	76.38	76.38	2,201,358	-0.24(-0.32%)
Jul 01, 2015	76.97	76.97	76.27	76.62	3,155,605	+0.54(+0.72%)
Jun 30, 2015	76.55	76.75	75.85	76.08	3,269,632	+0.19(+0.25%)
Jun 29, 2015	75.99	76.58	75.81	75.88	3,620,598	-1.13(-1.47%)
Jun 26, 2015	77.10	77.24	76.78	77.02	3,751,224	+0.18(+0.24%)
Jun 25, 2015	77.38	77.92	76.55	76.84	2,811,948	-0.21(-0.27%)
Jun 24, 2015	77.23	77.52	77.03	77.04	2,490,529	-0.25(-0.32%)
Jun 23, 2015	77.77	77.82	77.11	77.29	2,175,375	+0.05(+0.07%)
Jun 22, 2015	76.97	77.40	76.93	77.24	2,475,821	+0.78(+1.02%)
Jun 19, 2015	76.23	76.76	76.12	76.46	4,180,056	-0.09(-0.11%)
Jun 18, 2015	76.24	76.66	75.85	76.55	3,070,952	+0.59(+0.77%)
Jun 17, 2015	76.52	76.52	75.85	75.96	3,319,250	-0.20(-0.26%)
Jun 16, 2015	75.56	76.20	75.39	76.16	2,602,333	+0.50(+0.66%)
Jun 15, 2015	75.05	75.75	75.73	75.66	3,249,438	-0.07(-0.09%)
Jun 12, 2015	75.64	75.91	75.34	75.73	3,038,334	-0.08(-0.10%)
Jun 11, 2015	75.23	76.05	75.01	75.81	3,398,614	+0.63(+0.84%)
Jun 10, 2015	74.20	75.23	73.85	75.18	5,041,345	+1.18(+1.59%)
Jun 09, 2015	73.28	74.13	73.15	74.00	2,730,125	+0.54(+0.74%)
Jun 08, 2015	73.58	73.83	73.24	73.45	4,020,259	+0.00(+0.00%)
Jun 05, 2015	72.55	73.52	72.55	73.45	4,585,399	+1.51(+2.10%)
Jun 04, 2015	72.25	72.88	71.82	71.94	3,658,729	-0.96(-1.32%)
Jun 03, 2015	72.64	73.43	72.62	72.90	2,568,691	+0.30(+0.42%)
Jun 02, 2015	72.16	72.90	72.01	72.60	2,807,519	+0.48(+0.67%)