Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	56.76	56.84	56.02	56.02	5,591,913	-0.92(-1.62%)
Oct 30, 2013	57.77	57.92	56.84	56.94	3,924,674	-0.92(-1.59%)
Oct 29, 2013	57.82	58.23	57.79	57.86	3,259,553	+0.13(+0.23%)
Oct 28, 2013	57.41	58.03	57.12	57.73	2,827,547	+0.32(+0.55%)
Oct 25, 2013	57.59	57.77	57.16	57.42	4,059,778	-0.22(-0.38%)
Oct 24, 2013	57.77	57.80	57.20	57.64	3,793,097	+0.09(+0.16%)
Oct 23, 2013	57.81	57.81	57.23	57.55	4,037,795	-0.38(-0.65%)
Oct 22, 2013	58.29	58.43	57.53	57.92	5,843,900	-0.22(-0.38%)
Oct 21, 2013	58.57	58.70	58.05	58.14	4,416,902	-0.27(-0.46%)
Oct 18, 2013	59.39	59.55	57.88	58.41	7,651,638	-0.45(-0.76%)
Oct 17, 2013	58.82	59.18	58.44	58.86	5,591,217	-0.08(-0.14%)
Oct 16, 2013	58.65	59.26	58.60	58.94	4,811,580	+0.54(+0.92%)
Oct 15, 2013	58.68	58.88	58.16	58.40	5,397,229	-0.42(-0.71%)
Oct 14, 2013	58.43	59.02	57.98	58.82	4,504,036	+0.16(+0.26%)
Oct 11, 2013	57.72	58.69	57.61	58.66	2,813,126	+0.94(+1.63%)
Oct 10, 2013	56.37	57.85	56.36	57.73	3,871,370	+2.17(+3.91%)
Oct 09, 2013	55.39	55.78	54.95	55.56	3,219,341	+0.22(+0.40%)
Oct 08, 2013	56.19	56.40	55.15	55.34	4,370,773	-0.86(-1.52%)
Oct 07, 2013	56.80	56.82	56.14	56.19	3,161,938	-1.17(-2.05%)
Oct 04, 2013	56.19	57.51	56.07	57.37	3,734,253	+1.26(+2.24%)
Oct 03, 2013	56.42	56.86	55.78	56.11	2,805,871	-0.63(-1.11%)
Oct 02, 2013	56.65	56.74	56.19	56.74	3,030,877	-0.20(-0.34%)
Oct 01, 2013	56.32	57.11	56.25	56.93	3,393,829	+0.86(+1.53%)
Sep 30, 2013	55.87	56.33	55.53	56.08	3,601,504	-0.15(-0.26%)
Sep 27, 2013	56.08	56.38	55.96	56.22	2,655,303	-0.16(-0.29%)
Sep 26, 2013	56.35	56.98	56.19	56.39	2,231,308	-0.06(-0.10%)
Sep 25, 2013	56.06	56.83	55.80	56.45	3,882,364	+0.57(+1.02%)
Sep 24, 2013	55.75	56.60	55.35	55.87	3,939,567	+0.03(+0.06%)
Sep 23, 2013	56.09	56.16	55.45	55.84	3,170,736	-0.53(-0.94%)
Sep 20, 2013	56.36	56.75	56.25	56.37	4,056,526	+0.05(+0.09%)
Sep 19, 2013	56.74	56.91	56.17	56.32	2,333,101	-0.20(-0.35%)
Sep 18, 2013	56.26	56.82	56.04	56.52	3,240,392	+0.13(+0.23%)
Sep 17, 2013	55.40	56.49	55.34	56.39	4,053,508	+1.20(+2.17%)
Sep 16, 2013	55.61	56.05	55.05	55.19	3,751,840	+0.13(+0.24%)
Sep 13, 2013	55.44	55.62	54.92	55.06	2,390,775	-0.38(-0.68%)
Sep 12, 2013	55.12	55.63	55.11	55.43	3,568,127	+0.27(+0.49%)
Sep 11, 2013	55.38	55.56	54.93	55.16	2,715,750	-0.19(-0.34%)
Sep 10, 2013	54.66	55.49	54.50	55.35	3,152,659	+1.13(+2.09%)
Sep 09, 2013	53.43	54.23	53.30	54.22	2,270,852	+0.88(+1.65%)
Sep 06, 2013	53.55	53.62	52.49	53.34	2,083,495	-0.16(-0.31%)
Sep 05, 2013	53.03	53.83	52.96	53.50	2,223,267	+0.45(+0.85%)
Sep 04, 2013	52.49	53.19	52.38	53.05	2,182,520	+0.51(+0.98%)
Sep 03, 2013	53.28	53.52	52.20	52.54	2,160,236	-0.12(-0.23%)
Aug 30, 2013	52.59	52.78	52.41	52.66	2,483,634	+0.14(+0.26%)
Aug 29, 2013	52.14	52.90	51.96	52.52	2,016,598	+0.28(+0.53%)
Aug 28, 2013	52.50	52.68	51.93	52.24	3,723,688	-0.22(-0.42%)
Aug 27, 2013	53.34	53.54	52.33	52.46	3,487,052	-1.38(-2.56%)
Aug 26, 2013	54.32	54.50	53.84	53.84	1,654,982	-0.55(-1.00%)
Aug 23, 2013	54.71	54.71	53.92	54.39	1,408,611	-0.01(-0.02%)
Aug 22, 2013	54.32	54.68	54.00	54.40	1,789,147	+0.42(+0.79%)
Aug 21, 2013	54.15	54.51	53.72	53.97	2,265,267	-0.35(-0.65%)
Aug 20, 2013	53.81	54.69	53.57	54.32	2,428,954	+0.55(+1.03%)
Aug 19, 2013	54.55	54.84	53.75	53.77	2,630,559	-1.02(-1.86%)
Aug 16, 2013	54.57	55.22	54.53	54.79	2,946,546	+0.12(+0.22%)
Aug 15, 2013	55.54	55.68	54.51	54.67	3,234,207	-1.10(-1.97%)
Aug 14, 2013	55.84	56.09	55.75	55.77	1,820,126	-0.16(-0.29%)
Aug 13, 2013	55.78	56.19	55.40	55.93	1,698,198	+0.11(+0.20%)
Aug 12, 2013	55.47	55.88	55.26	55.82	2,070,155	+0.15(+0.28%)
Aug 09, 2013	55.81	56.15	55.61	55.66	2,944,384	-0.15(-0.28%)
Aug 08, 2013	55.87	56.13	55.61	55.82	3,331,626	+0.40(+0.72%)
Aug 07, 2013	56.31	56.31	55.37	55.42	4,898,452	-1.11(-1.96%)
Aug 06, 2013	56.65	56.72	56.16	56.53	3,254,353	-0.17(-0.30%)
Aug 05, 2013	56.59	56.81	56.40	56.70	2,449,522	-0.07(-0.13%)
Aug 02, 2013	56.67	56.88	56.58	56.77	3,107,596	-0.09(-0.16%)