Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	56.15	56.46	55.64	56.06	6,510,131	-0.12(-0.22%)
Jul 30, 2013	56.02	56.22	55.44	56.18	4,093,697	+0.58(+1.05%)
Jul 29, 2013	55.57	55.67	55.38	55.60	2,391,055	-0.25(-0.45%)
Jul 26, 2013	55.64	55.86	55.12	55.85	3,138,617	+0.03(+0.06%)
Jul 25, 2013	55.28	55.85	54.62	55.82	4,574,104	+0.00(+0.00%)
Jul 24, 2013	56.16	56.44	55.78	55.82	2,697,425	-0.24(-0.42%)
Jul 23, 2013	56.24	56.33	55.87	56.05	2,976,498	-0.15(-0.26%)
Jul 22, 2013	56.24	56.37	55.88	56.20	3,937,546	+0.04(+0.07%)
Jul 19, 2013	56.09	56.86	55.41	56.16	6,495,215	+1.70(+3.12%)
Jul 18, 2013	54.34	54.84	53.95	54.46	4,730,019	+0.20(+0.37%)
Jul 17, 2013	54.23	54.47	53.58	54.26	3,314,911	+0.10(+0.18%)
Jul 16, 2013	54.23	54.49	53.56	54.16	2,430,055	-0.14(-0.25%)
Jul 15, 2013	54.93	54.99	53.74	54.30	2,496,115	+0.03(+0.06%)
Jul 12, 2013	53.60	54.39	53.46	54.27	2,699,624	+0.81(+1.52%)
Jul 11, 2013	53.37	53.55	52.88	53.45	3,448,510	+0.73(+1.39%)
Jul 10, 2013	53.23	53.23	52.47	52.72	3,865,592	-0.50(-0.95%)
Jul 09, 2013	53.55	53.72	53.10	53.23	3,558,791	-0.01(-0.02%)
Jul 08, 2013	53.67	53.88	53.02	53.23	4,052,505	-0.10(-0.18%)
Jul 05, 2013	52.41	53.33	52.22	53.33	3,017,689	+1.41(+2.72%)
Jul 03, 2013	51.84	52.09	51.44	51.92	1,860,963	-0.26(-0.50%)
Jul 02, 2013	51.69	52.57	51.65	52.18	6,106,968	+0.53(+1.02%)
Jul 01, 2013	51.31	51.98	51.24	51.65	3,600,167	+0.63(+1.24%)
Jun 28, 2013	50.69	51.27	50.17	51.02	4,550,115	+0.10(+0.19%)
Jun 27, 2013	50.36	51.17	50.23	50.92	3,264,407	+0.91(+1.82%)
Jun 26, 2013	50.03	50.26	49.67	50.01	3,384,817	+0.37(+0.75%)
Jun 25, 2013	49.15	49.89	49.08	49.64	3,602,516	+0.93(+1.90%)
Jun 24, 2013	49.49	49.55	48.58	48.71	3,874,559	-1.13(-2.27%)
Jun 21, 2013	50.43	50.49	49.31	49.84	5,658,407	-0.21(-0.42%)
Jun 20, 2013	50.13	50.77	49.86	50.05	6,430,238	-0.15(-0.31%)
Jun 19, 2013	50.56	50.68	50.05	50.21	4,483,179	-0.24(-0.47%)
Jun 18, 2013	50.30	50.59	50.19	50.44	4,508,215	+0.08(+0.16%)
Jun 17, 2013	49.89	50.39	49.44	50.36	4,846,621	+0.80(+1.62%)
Jun 14, 2013	50.52	50.53	49.21	49.56	4,311,153	-1.09(-2.15%)
Jun 13, 2013	49.90	50.76	49.68	50.64	2,973,849	+0.79(+1.58%)
Jun 12, 2013	50.25	50.45	49.64	49.86	2,533,852	-0.06(-0.13%)
Jun 11, 2013	50.28	50.50	49.77	49.92	3,230,863	-0.88(-1.73%)
Jun 10, 2013	50.64	51.12	50.51	50.80	2,795,743	+0.17(+0.34%)
Jun 07, 2013	49.80	50.68	49.75	50.63	4,537,366	+1.27(+2.57%)
Jun 06, 2013	48.84	49.38	48.47	49.36	3,619,818	+0.47(+0.96%)
Jun 05, 2013	49.60	49.84	48.65	48.89	4,293,142	-0.87(-1.75%)
Jun 04, 2013	50.26	50.57	49.64	49.76	3,510,747	-0.53(-1.05%)
Jun 03, 2013	49.69	50.36	49.40	50.29	4,057,739	+0.80(+1.61%)
May 31, 2013	50.42	50.46	49.49	49.49	6,568,850	-1.22(-2.40%)
May 30, 2013	50.14	51.16	49.99	50.71	6,590,101	+0.67(+1.35%)
May 29, 2013	49.81	50.38	49.60	50.03	4,823,968	-0.17(-0.34%)
May 28, 2013	50.36	50.79	50.15	50.21	6,466,043	+0.55(+1.11%)
May 24, 2013	49.39	49.73	49.14	49.65	4,805,040	-0.09(-0.18%)
May 23, 2013	49.53	50.08	49.14	49.74	4,356,869	-0.24(-0.49%)
May 22, 2013	50.47	51.68	49.73	49.99	7,202,281	-0.46(-0.92%)
May 21, 2013	50.25	50.69	50.03	50.45	4,111,187	+0.24(+0.49%)
May 20, 2013	49.32	50.41	49.32	50.21	4,454,845	+0.80(+1.61%)
May 17, 2013	48.34	49.51	48.23	49.41	5,057,832	+1.36(+2.84%)
May 16, 2013	48.67	48.74	47.90	48.04	4,403,388	-0.78(-1.60%)
May 15, 2013	48.40	48.96	48.19	48.82	3,948,217	+1.06(+2.21%)
May 13, 2013	48.23	48.35	47.52	47.77	2,930,879	-0.57(-1.18%)
May 10, 2013	48.16	48.34	47.79	48.34	3,352,857	+0.29(+0.61%)
May 09, 2013	48.48	48.48	47.79	48.04	3,160,260	-0.32(-0.66%)
May 08, 2013	47.55	48.37	47.25	48.36	4,804,536	+0.61(+1.29%)
May 07, 2013	47.76	48.00	47.59	47.75	4,004,254	+0.02(+0.05%)
May 06, 2013	47.25	47.90	47.08	47.72	4,220,098	+0.43(+0.91%)
May 03, 2013	47.44	47.63	47.20	47.29	5,075,005	+0.27(+0.58%)
May 02, 2013	46.33	47.13	46.11	47.02	4,401,086	+0.67(+1.45%)