Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	56.14	56.46	55.63	56.05	6,510,965	-0.12(-0.22%)
Jul 30, 2013	56.01	56.22	55.44	56.18	4,094,221	+0.58(+1.05%)
Jul 29, 2013	55.57	55.66	55.37	55.59	2,391,361	-0.25(-0.45%)
Jul 26, 2013	55.63	55.86	55.11	55.84	3,139,019	+0.03(+0.06%)
Jul 25, 2013	55.27	55.84	54.62	55.81	4,574,690	+0.00(+0.00%)
Jul 24, 2013	56.15	56.44	55.77	55.81	2,697,771	-0.24(-0.42%)
Jul 23, 2013	56.23	56.32	55.87	56.05	2,976,879	-0.15(-0.26%)
Jul 22, 2013	56.23	56.36	55.88	56.19	3,938,050	+0.04(+0.07%)
Jul 19, 2013	56.09	56.85	55.40	56.15	6,496,048	+1.70(+3.12%)
Jul 18, 2013	54.33	54.84	53.94	54.45	4,730,625	+0.20(+0.37%)
Jul 17, 2013	54.23	54.46	53.58	54.25	3,315,336	+0.10(+0.18%)
Jul 16, 2013	54.22	54.48	53.55	54.15	2,430,366	-0.14(-0.25%)
Jul 15, 2013	54.93	54.98	53.74	54.29	2,496,434	+0.03(+0.06%)
Jul 12, 2013	53.59	54.38	53.46	54.26	2,699,970	+0.81(+1.52%)
Jul 11, 2013	53.37	53.54	52.87	53.45	3,448,952	+0.73(+1.39%)
Jul 10, 2013	53.22	53.22	52.46	52.72	3,866,088	-0.50(-0.95%)
Jul 09, 2013	53.54	53.72	53.09	53.22	3,559,247	-0.01(-0.02%)
Jul 08, 2013	53.66	53.87	53.02	53.23	4,053,024	-0.10(-0.18%)
Jul 05, 2013	52.41	53.33	52.21	53.33	3,018,076	+1.41(+2.72%)
Jul 03, 2013	51.83	52.09	51.43	51.91	1,861,201	-0.26(-0.50%)
Jul 02, 2013	51.69	52.56	51.64	52.17	6,107,750	+0.53(+1.02%)
Jul 01, 2013	51.30	51.97	51.24	51.64	3,600,629	+0.63(+1.24%)
Jun 28, 2013	50.69	51.26	50.17	51.01	4,550,699	+0.10(+0.19%)
Jun 27, 2013	50.35	51.17	50.22	50.91	3,264,825	+0.91(+1.82%)
Jun 26, 2013	50.03	50.26	49.66	50.00	3,385,250	+0.37(+0.75%)
Jun 25, 2013	49.14	49.88	49.07	49.63	3,602,978	+0.93(+1.90%)
Jun 24, 2013	49.48	49.54	48.57	48.70	3,875,055	-1.13(-2.27%)
Jun 21, 2013	50.43	50.48	49.31	49.83	5,659,132	-0.21(-0.42%)
Jun 20, 2013	50.13	50.76	49.86	50.04	6,431,062	-0.15(-0.31%)
Jun 19, 2013	50.56	50.67	50.04	50.20	4,483,754	-0.24(-0.47%)
Jun 18, 2013	50.30	50.58	50.18	50.43	4,508,792	+0.08(+0.16%)
Jun 17, 2013	49.88	50.39	49.44	50.35	4,847,242	+0.80(+1.62%)
Jun 14, 2013	50.52	50.53	49.20	49.55	4,311,705	-1.09(-2.15%)
Jun 13, 2013	49.89	50.76	49.67	50.64	2,974,230	+0.79(+1.58%)
Jun 12, 2013	50.24	50.44	49.64	49.85	2,534,176	-0.06(-0.13%)
Jun 11, 2013	50.27	50.49	49.76	49.91	3,231,277	-0.88(-1.73%)
Jun 10, 2013	50.63	51.12	50.50	50.79	2,796,102	+0.17(+0.34%)
Jun 07, 2013	49.79	50.67	49.74	50.62	4,537,947	+1.27(+2.57%)
Jun 06, 2013	48.83	49.37	48.46	49.35	3,620,282	+0.47(+0.96%)
Jun 05, 2013	49.60	49.83	48.64	48.88	4,293,692	-0.87(-1.75%)
Jun 04, 2013	50.26	50.56	49.63	49.75	3,511,197	-0.53(-1.05%)
Jun 03, 2013	49.69	50.35	49.39	50.28	4,058,258	+0.80(+1.61%)
May 31, 2013	50.41	50.45	49.48	49.48	6,569,692	-1.22(-2.40%)
May 30, 2013	50.13	51.15	49.98	50.70	6,590,945	+0.67(+1.35%)
May 29, 2013	49.80	50.37	49.60	50.03	4,824,586	-0.17(-0.34%)
May 28, 2013	50.35	50.79	50.14	50.20	6,466,872	+0.55(+1.11%)
May 24, 2013	49.39	49.72	49.13	49.65	4,805,656	-0.09(-0.18%)
May 23, 2013	49.52	50.08	49.13	49.74	4,357,427	-0.24(-0.49%)
May 22, 2013	50.46	51.68	49.73	49.98	7,203,203	-0.46(-0.92%)
May 21, 2013	50.24	50.69	50.02	50.44	4,111,714	+0.24(+0.49%)
May 20, 2013	49.31	50.41	49.31	50.20	4,455,415	+0.80(+1.61%)
May 17, 2013	48.33	49.50	48.23	49.40	5,058,481	+1.36(+2.84%)
May 16, 2013	48.66	48.73	47.90	48.04	4,403,952	-0.78(-1.60%)
May 15, 2013	48.40	48.96	48.18	48.82	3,948,723	+1.06(+2.21%)
May 13, 2013	48.23	48.34	47.51	47.76	2,931,254	-0.57(-1.18%)
May 10, 2013	48.15	48.33	47.79	48.33	3,353,287	+0.29(+0.61%)
May 09, 2013	48.48	48.48	47.79	48.04	3,160,664	-0.32(-0.66%)
May 08, 2013	47.55	48.36	47.25	48.36	4,805,152	+0.61(+1.29%)
May 07, 2013	47.76	48.00	47.59	47.74	4,004,766	+0.02(+0.05%)
May 06, 2013	47.25	47.89	47.08	47.72	4,220,639	+0.43(+0.91%)
May 03, 2013	47.43	47.62	47.19	47.29	5,075,655	+0.27(+0.58%)
May 02, 2013	46.33	47.12	46.10	47.01	4,401,650	+0.67(+1.45%)