Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	58.74	59.13	58.43	58.69	2,074,589	+0.10(+0.17%)
Nov 27, 2013	58.24	58.66	58.04	58.59	2,401,216	+0.57(+0.99%)
Nov 26, 2013	57.79	58.27	57.67	58.02	2,826,495	+0.33(+0.57%)
Nov 25, 2013	57.13	57.99	57.02	57.69	3,020,186	+0.66(+1.15%)
Nov 22, 2013	57.32	57.32	56.57	57.03	3,684,122	-0.02(-0.03%)
Nov 21, 2013	56.74	57.23	56.58	57.05	3,362,623	+0.68(+1.21%)
Nov 20, 2013	57.26	57.28	56.32	56.37	3,520,920	-0.37(-0.65%)
Nov 19, 2013	56.88	57.02	56.55	56.74	2,850,866	-0.14(-0.24%)
Nov 18, 2013	57.71	57.83	56.79	56.88	4,011,678	-0.78(-1.35%)
Nov 15, 2013	57.68	58.11	57.55	57.65	3,342,863	-0.26(-0.45%)
Nov 14, 2013	57.46	58.07	57.44	57.92	3,223,424	+0.52(+0.90%)
Nov 13, 2013	56.76	57.41	56.37	57.40	4,124,055	+0.45(+0.79%)
Nov 12, 2013	57.07	57.25	56.79	56.95	3,069,995	-0.14(-0.24%)
Nov 11, 2013	57.05	57.31	56.91	57.09	2,546,155	+0.07(+0.13%)
Nov 08, 2013	56.45	57.35	56.41	57.02	4,799,508	+0.61(+1.07%)
Nov 07, 2013	57.02	57.27	56.38	56.41	3,594,501	-0.36(-0.64%)
Nov 06, 2013	57.74	57.74	56.47	56.77	3,984,647	-0.30(-0.53%)
Nov 05, 2013	56.70	57.22	56.39	57.07	3,363,794	+0.29(+0.50%)
Nov 04, 2013	56.71	56.85	56.42	56.79	3,160,830	+0.18(+0.32%)
Nov 01, 2013	56.12	56.66	55.99	56.61	3,028,440	+0.59(+1.05%)
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%)