Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	62.26	62.76	62.76	62.76	2,362,531	+0.65(+1.04%)
Dec 30, 2013	62.24	62.39	61.88	62.11	1,744,748	+0.03(+0.05%)
Dec 27, 2013	62.15	62.23	61.86	62.08	846,540	-0.08(-0.13%)
Dec 26, 2013	61.95	62.26	61.77	62.16	1,971,593	+0.41(+0.66%)
Dec 24, 2013	61.50	61.83	61.42	61.75	813,820	+0.30(+0.49%)
Dec 23, 2013	61.40	61.71	61.03	61.45	2,329,891	+0.23(+0.37%)
Dec 20, 2013	60.57	61.28	60.30	61.22	5,743,606	+0.89(+1.48%)
Dec 19, 2013	59.99	60.44	59.61	60.33	3,642,938	+0.16(+0.26%)
Dec 18, 2013	58.88	60.22	58.34	60.17	4,042,206	+1.36(+2.31%)
Dec 17, 2013	59.57	59.76	58.55	58.81	2,149,410	-0.32(-0.54%)
Dec 16, 2013	58.79	59.40	58.61	59.13	2,725,477	+0.58(+0.99%)
Dec 13, 2013	58.77	58.83	58.24	58.55	2,243,380	-0.01(-0.01%)
Dec 12, 2013	58.82	58.89	58.18	58.56	3,122,510	-0.31(-0.53%)
Dec 11, 2013	59.72	59.98	58.73	58.87	3,972,613	-0.79(-1.32%)
Dec 10, 2013	59.70	59.98	59.28	59.65	2,268,078	-0.15(-0.25%)
Dec 09, 2013	59.84	60.08	59.64	59.80	3,169,948	+0.33(+0.55%)
Dec 06, 2013	59.61	59.96	59.25	59.47	5,046,964	+0.54(+0.92%)
Dec 05, 2013	59.19	59.33	58.66	58.93	4,280,845	-0.34(-0.57%)
Dec 04, 2013	58.39	59.51	58.29	59.27	4,222,975	+0.59(+1.01%)
Dec 03, 2013	58.92	59.10	58.45	58.68	5,169,585	-0.39(-0.65%)
Dec 02, 2013	59.52	59.80	58.86	59.06	4,722,797	+0.39(+0.66%)
Nov 29, 2013	58.73	59.13	58.43	58.68	2,074,855	+0.10(+0.17%)
Nov 27, 2013	58.24	58.66	58.03	58.58	2,401,523	+0.57(+0.99%)
Nov 26, 2013	57.79	58.26	57.66	58.01	2,826,857	+0.33(+0.57%)
Nov 25, 2013	57.12	57.98	57.02	57.68	3,020,573	+0.66(+1.15%)
Nov 22, 2013	57.31	57.31	56.56	57.02	3,684,594	-0.02(-0.03%)
Nov 21, 2013	56.73	57.22	56.57	57.04	3,363,053	+0.68(+1.21%)
Nov 20, 2013	57.25	57.27	56.31	56.36	3,521,371	-0.37(-0.65%)
Nov 19, 2013	56.87	57.01	56.54	56.73	2,851,231	-0.14(-0.24%)
Nov 18, 2013	57.70	57.82	56.79	56.87	4,012,191	-0.78(-1.35%)
Nov 15, 2013	57.67	58.11	57.54	57.65	3,343,291	-0.26(-0.45%)
Nov 14, 2013	57.45	58.07	57.43	57.91	3,223,837	+0.52(+0.90%)
Nov 13, 2013	56.75	57.40	56.36	57.39	4,124,583	+0.45(+0.79%)
Nov 12, 2013	57.07	57.25	56.79	56.94	3,070,388	-0.14(-0.24%)
Nov 11, 2013	57.04	57.30	56.90	57.08	2,546,481	+0.07(+0.13%)
Nov 08, 2013	56.44	57.34	56.40	57.01	4,800,123	+0.61(+1.07%)
Nov 07, 2013	57.01	57.26	56.37	56.40	3,594,961	-0.36(-0.64%)
Nov 06, 2013	57.74	57.74	56.46	56.76	3,985,157	-0.30(-0.53%)
Nov 05, 2013	56.69	57.22	56.38	57.07	3,364,225	+0.29(+0.50%)
Nov 04, 2013	56.71	56.85	56.41	56.78	3,161,235	+0.18(+0.32%)
Nov 01, 2013	56.11	56.65	55.98	56.60	3,028,828	+0.59(+1.05%)
Oct 31, 2013	56.76	56.83	56.01	56.01	5,592,629	-0.92(-1.62%)
Oct 30, 2013	57.77	57.91	56.84	56.94	3,925,176	-0.92(-1.59%)
Oct 29, 2013	57.81	58.22	57.78	57.86	3,259,970	+0.13(+0.23%)
Oct 28, 2013	57.40	58.02	57.11	57.73	2,827,910	+0.32(+0.55%)
Oct 25, 2013	57.58	57.76	57.16	57.41	4,060,298	-0.22(-0.38%)
Oct 24, 2013	57.77	57.79	57.20	57.63	3,793,583	+0.09(+0.16%)
Oct 23, 2013	57.80	57.80	57.22	57.54	4,038,312	-0.38(-0.65%)
Oct 22, 2013	58.28	58.42	57.52	57.91	5,844,648	-0.22(-0.38%)
Oct 21, 2013	58.57	58.69	58.04	58.13	4,417,468	-0.27(-0.46%)
Oct 18, 2013	59.38	59.54	57.87	58.40	7,652,618	-0.45(-0.76%)
Oct 17, 2013	58.81	59.17	58.43	58.85	5,591,933	-0.08(-0.14%)
Oct 16, 2013	58.64	59.26	58.59	58.93	4,812,196	+0.54(+0.92%)
Oct 15, 2013	58.67	58.87	58.15	58.40	5,397,920	-0.42(-0.71%)
Oct 14, 2013	58.42	59.02	57.98	58.81	4,504,613	+0.16(+0.26%)
Oct 11, 2013	57.71	58.68	57.60	58.66	2,813,486	+0.94(+1.63%)
Oct 10, 2013	56.36	57.84	56.35	57.72	3,871,866	+2.17(+3.91%)
Oct 09, 2013	55.39	55.78	54.95	55.55	3,219,753	+0.22(+0.40%)
Oct 08, 2013	56.18	56.39	55.14	55.33	4,371,333	-0.86(-1.52%)
Oct 07, 2013	56.80	56.81	56.13	56.18	3,162,343	-1.17(-2.05%)
Oct 04, 2013	56.18	57.50	56.06	57.36	3,734,731	+1.26(+2.24%)
Oct 03, 2013	56.41	56.85	55.78	56.10	2,806,230	-0.63(-1.11%)
Oct 02, 2013	56.64	56.73	56.18	56.73	3,031,266	-0.20(-0.34%)