Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	60.45	60.86	60.21	60.76	5,159,549	+0.32(+0.53%)
Apr 29, 2014	60.38	60.56	60.19	60.44	4,871,038	+0.46(+0.77%)
Apr 28, 2014	60.69	60.91	59.72	59.98	7,439,789	-0.32(-0.53%)
Apr 25, 2014	61.29	61.45	60.19	60.30	4,800,294	-1.15(-1.87%)
Apr 24, 2014	61.92	62.00	61.30	61.45	3,304,281	-0.15(-0.24%)
Apr 23, 2014	61.72	62.01	61.49	61.60	4,106,082	-0.16(-0.25%)
Apr 22, 2014	61.72	62.27	61.53	61.76	4,876,151	+0.05(+0.08%)
Apr 21, 2014	62.04	62.44	61.61	61.71	5,184,739	+0.13(+0.21%)
Apr 17, 2014	62.15	61.58	61.58	61.58	5,830,608	-0.22(-0.36%)
Apr 16, 2014	61.89	62.12	61.36	61.80	4,399,073	+0.53(+0.86%)
Apr 15, 2014	61.16	61.94	60.48	61.27	3,758,149	+0.38(+0.62%)
Apr 14, 2014	61.56	61.62	60.19	60.89	3,624,156	+0.02(+0.03%)
Apr 11, 2014	60.35	61.39	60.07	60.88	3,334,002	-0.02(-0.04%)
Apr 10, 2014	62.82	62.91	60.90	60.90	5,816,622	-1.87(-2.97%)
Apr 09, 2014	62.36	62.85	61.85	62.77	4,337,645	+0.54(+0.87%)
Apr 08, 2014	62.07	62.57	61.65	62.23	3,711,041	+0.11(+0.17%)
Apr 07, 2014	62.92	62.93	61.70	62.12	4,671,623	-0.95(-1.50%)
Apr 04, 2014	63.94	64.06	62.93	63.06	3,659,301	-0.63(-0.99%)
Apr 03, 2014	63.54	63.87	63.31	63.70	2,909,454	+0.26(+0.41%)
Apr 02, 2014	63.20	63.61	62.94	63.43	3,062,029	+0.30(+0.48%)
Apr 01, 2014	63.58	63.68	62.95	63.13	2,641,346	-0.31(-0.49%)
Mar 31, 2014	63.06	63.76	62.97	63.44	3,077,723	+0.88(+1.41%)
Mar 28, 2014	62.50	62.99	62.21	62.56	2,461,618	+0.17(+0.28%)
Mar 27, 2014	62.14	62.82	61.72	62.39	4,743,318	+0.76(+1.23%)
Mar 26, 2014	62.19	62.56	61.60	61.63	3,437,154	-0.30(-0.48%)
Mar 25, 2014	62.09	62.46	61.75	61.93	3,478,597	+0.10(+0.16%)
Mar 24, 2014	62.09	62.37	61.57	61.83	2,731,128	-0.16(-0.27%)
Mar 21, 2014	61.78	63.25	61.41	61.99	8,611,658	+0.92(+1.51%)
Mar 20, 2014	59.92	61.13	59.88	61.07	3,298,584	+0.96(+1.60%)
Mar 19, 2014	60.55	61.05	59.88	60.11	3,484,303	-0.36(-0.60%)
Mar 18, 2014	60.82	60.87	60.30	60.47	2,178,108	-0.23(-0.38%)
Mar 17, 2014	60.77	60.80	59.89	60.70	2,323,200	+1.35(+2.27%)
Mar 14, 2014	59.64	60.28	59.25	59.36	2,823,162	-0.44(-0.74%)
Mar 13, 2014	61.37	61.48	59.64	59.80	3,498,674	-1.20(-1.97%)
Mar 12, 2014	60.74	61.14	60.63	61.00	2,355,079	-0.14(-0.23%)
Mar 11, 2014	62.09	62.09	60.98	61.14	2,523,946	-0.65(-1.05%)
Mar 10, 2014	61.47	61.90	61.24	61.79	2,358,348	+0.12(+0.19%)
Mar 07, 2014	61.94	62.37	61.44	61.67	3,024,712	-0.02(-0.03%)
Mar 06, 2014	61.26	61.86	61.06	61.69	3,502,264	+0.55(+0.90%)
Mar 05, 2014	60.56	61.34	60.28	61.14	2,949,063	+0.57(+0.94%)
Mar 04, 2014	60.09	60.67	59.73	60.57	3,129,309	+1.18(+1.98%)
Mar 03, 2014	59.77	59.87	59.17	59.40	2,481,271	-0.98(-1.62%)
Feb 28, 2014	59.88	60.90	59.87	60.38	3,349,756	+0.67(+1.12%)
Feb 27, 2014	58.67	59.80	58.56	59.71	3,173,607	+1.06(+1.81%)
Feb 26, 2014	58.53	58.89	58.20	58.65	2,795,763	+0.24(+0.41%)
Feb 25, 2014	59.04	59.08	58.15	58.41	4,075,194	-0.57(-0.96%)
Feb 24, 2014	58.64	59.28	58.35	58.98	3,433,874	+0.62(+1.07%)
Feb 21, 2014	58.25	58.82	58.03	58.35	3,612,035	+0.11(+0.18%)
Feb 20, 2014	58.29	58.37	57.73	58.25	3,388,934	-0.09(-0.16%)
Feb 19, 2014	59.31	59.68	58.29	58.34	2,767,323	-1.21(-2.03%)
Feb 18, 2014	59.76	60.10	59.39	59.54	2,250,150	+0.02(+0.03%)
Feb 14, 2014	59.36	59.53	59.53	59.53	1,930,279	+0.02(+0.04%)
Feb 13, 2014	58.22	59.54	58.22	59.50	3,453,840	+0.58(+0.99%)
Feb 12, 2014	58.71	59.28	58.61	58.92	2,893,031	+0.33(+0.56%)
Feb 11, 2014	58.64	59.10	58.41	58.59	3,679,798	-0.09(-0.15%)
Feb 10, 2014	58.71	59.17	58.30	58.68	2,544,255	-0.02(-0.04%)
Feb 07, 2014	57.65	58.72	57.65	58.71	4,319,424	+1.22(+2.12%)
Feb 06, 2014	56.45	57.54	56.37	57.49	2,792,334	+1.28(+2.28%)
Feb 05, 2014	56.17	56.35	55.55	56.21	3,258,981	-0.05(-0.09%)
Feb 04, 2014	56.58	57.03	55.96	56.26	3,800,072	-0.12(-0.22%)