Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	60.44	60.85	60.20	60.75	5,160,209	+0.32(+0.53%)
Apr 29, 2014	60.38	60.56	60.19	60.43	4,871,661	+0.46(+0.77%)
Apr 28, 2014	60.68	60.90	59.71	59.97	7,440,741	-0.32(-0.53%)
Apr 25, 2014	61.28	61.44	60.18	60.29	4,800,908	-1.15(-1.87%)
Apr 24, 2014	61.91	62.00	61.29	61.44	3,304,704	-0.15(-0.24%)
Apr 23, 2014	61.71	62.00	61.48	61.59	4,106,607	-0.16(-0.25%)
Apr 22, 2014	61.72	62.27	61.53	61.75	4,876,774	+0.05(+0.08%)
Apr 21, 2014	62.04	62.43	61.60	61.70	5,185,402	+0.13(+0.21%)
Apr 17, 2014	62.14	61.57	61.57	61.57	5,831,354	-0.22(-0.36%)
Apr 16, 2014	61.88	62.11	61.35	61.79	4,399,636	+0.53(+0.86%)
Apr 15, 2014	61.16	61.93	60.47	61.26	3,758,630	+0.38(+0.62%)
Apr 14, 2014	61.55	61.61	60.19	60.89	3,624,619	+0.02(+0.03%)
Apr 11, 2014	60.34	61.39	60.06	60.87	3,334,429	-0.02(-0.04%)
Apr 10, 2014	62.81	62.90	60.89	60.89	5,817,366	-1.87(-2.97%)
Apr 09, 2014	62.35	62.84	61.84	62.76	4,338,200	+0.54(+0.87%)
Apr 08, 2014	62.06	62.56	61.65	62.22	3,711,515	+0.11(+0.17%)
Apr 07, 2014	62.91	62.92	61.69	62.11	4,672,221	-0.95(-1.50%)
Apr 04, 2014	63.93	64.05	62.92	63.06	3,659,769	-0.63(-0.99%)
Apr 03, 2014	63.53	63.86	63.30	63.69	2,909,826	+0.26(+0.41%)
Apr 02, 2014	63.19	63.61	62.93	63.43	3,062,420	+0.30(+0.48%)
Apr 01, 2014	63.57	63.67	62.94	63.12	2,641,683	-0.31(-0.49%)
Mar 31, 2014	63.06	63.75	62.97	63.43	3,078,117	+0.88(+1.41%)
Mar 28, 2014	62.50	62.98	62.20	62.55	2,461,933	+0.17(+0.28%)
Mar 27, 2014	62.13	62.81	61.72	62.38	4,743,924	+0.76(+1.23%)
Mar 26, 2014	62.18	62.55	61.59	61.63	3,437,594	-0.30(-0.48%)
Mar 25, 2014	62.08	62.46	61.74	61.92	3,479,042	+0.10(+0.16%)
Mar 24, 2014	62.08	62.37	61.56	61.82	2,731,477	-0.16(-0.27%)
Mar 21, 2014	61.77	63.24	61.40	61.99	8,612,759	+0.92(+1.51%)
Mar 20, 2014	59.92	61.12	59.87	61.07	3,299,006	+0.96(+1.60%)
Mar 19, 2014	60.54	61.04	59.87	60.10	3,484,748	-0.36(-0.60%)
Mar 18, 2014	60.81	60.86	60.29	60.47	2,178,386	-0.23(-0.38%)
Mar 17, 2014	60.76	60.79	59.88	60.70	2,323,497	+1.35(+2.27%)
Mar 14, 2014	59.63	60.27	59.24	59.35	2,823,523	-0.44(-0.74%)
Mar 13, 2014	61.36	61.47	59.63	59.79	3,499,121	-1.20(-1.97%)
Mar 12, 2014	60.73	61.13	60.62	60.99	2,355,380	-0.14(-0.23%)
Mar 11, 2014	62.09	62.09	60.97	61.13	2,524,269	-0.65(-1.05%)
Mar 10, 2014	61.46	61.90	61.23	61.78	2,358,650	+0.12(+0.19%)
Mar 07, 2014	61.93	62.37	61.44	61.67	3,025,099	-0.02(-0.03%)
Mar 06, 2014	61.26	61.85	61.05	61.68	3,502,712	+0.55(+0.90%)
Mar 05, 2014	60.55	61.33	60.27	61.13	2,949,440	+0.57(+0.94%)
Mar 04, 2014	60.08	60.66	59.72	60.56	3,129,710	+1.18(+1.98%)
Mar 03, 2014	59.76	59.86	59.16	59.39	2,481,589	-0.98(-1.62%)
Feb 28, 2014	59.87	60.89	59.87	60.37	3,350,184	+0.67(+1.12%)
Feb 27, 2014	58.67	59.79	58.55	59.70	3,174,013	+1.06(+1.81%)
Feb 26, 2014	58.52	58.88	58.20	58.64	2,796,121	+0.24(+0.41%)
Feb 25, 2014	59.04	59.08	58.14	58.40	4,075,715	-0.57(-0.96%)
Feb 24, 2014	58.63	59.27	58.34	58.97	3,434,313	+0.62(+1.07%)
Feb 21, 2014	58.24	58.81	58.02	58.34	3,612,497	+0.11(+0.18%)
Feb 20, 2014	58.28	58.36	57.72	58.24	3,389,368	-0.09(-0.15%)
Feb 19, 2014	59.31	59.68	58.29	58.33	2,767,677	-1.21(-2.03%)
Feb 18, 2014	59.75	60.10	59.38	59.54	2,250,438	+0.02(+0.03%)
Feb 14, 2014	59.36	59.52	59.52	59.52	1,930,526	+0.02(+0.04%)
Feb 13, 2014	58.21	59.54	58.21	59.50	3,454,281	+0.58(+0.99%)
Feb 12, 2014	58.70	59.27	58.60	58.91	2,893,401	+0.33(+0.56%)
Feb 11, 2014	58.63	59.09	58.40	58.58	3,680,269	-0.09(-0.15%)
Feb 10, 2014	58.70	59.17	58.30	58.67	2,544,580	-0.02(-0.04%)
Feb 07, 2014	57.65	58.71	57.65	58.70	4,319,976	+1.22(+2.12%)
Feb 06, 2014	56.45	57.53	56.36	57.48	2,792,692	+1.28(+2.28%)
Feb 05, 2014	56.16	56.35	55.54	56.20	3,259,398	-0.05(-0.09%)
Feb 04, 2014	56.58	57.02	55.95	56.25	3,800,558	-0.12(-0.22%)