Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	59.93	60.95	59.92	60.43	3,346,932	+0.67(+1.12%)
Feb 27, 2014	58.72	59.85	58.61	59.76	3,170,931	+1.06(+1.81%)
Feb 26, 2014	58.57	58.94	58.25	58.70	2,793,406	+0.24(+0.41%)
Feb 25, 2014	59.09	59.13	58.20	58.46	4,071,758	-0.57(-0.96%)
Feb 24, 2014	58.69	59.33	58.40	59.03	3,430,979	+0.63(+1.07%)
Feb 21, 2014	58.29	58.87	58.08	58.40	3,608,990	+0.11(+0.18%)
Feb 20, 2014	58.34	58.42	57.78	58.29	3,386,077	-0.09(-0.16%)
Feb 19, 2014	59.36	59.73	58.34	58.39	2,764,990	-1.21(-2.03%)
Feb 18, 2014	59.81	60.15	59.44	59.59	2,248,253	+0.02(+0.03%)
Feb 14, 2014	59.41	59.58	59.58	59.58	1,928,651	+0.02(+0.04%)
Feb 13, 2014	58.27	59.59	58.27	59.55	3,450,928	+0.58(+0.99%)
Feb 12, 2014	58.76	59.33	58.66	58.97	2,890,592	+0.33(+0.56%)
Feb 11, 2014	58.69	59.15	58.46	58.64	3,676,696	-0.09(-0.15%)
Feb 10, 2014	58.76	59.22	58.35	58.73	2,542,110	-0.02(-0.04%)
Feb 07, 2014	57.70	58.77	57.70	58.76	4,315,782	+1.22(+2.12%)
Feb 06, 2014	56.50	57.59	56.42	57.54	2,789,980	+1.28(+2.28%)
Feb 05, 2014	56.21	56.40	55.60	56.25	3,256,233	-0.05(-0.09%)
Feb 04, 2014	56.63	57.07	56.01	56.30	3,796,868	-0.12(-0.22%)
Feb 03, 2014	57.78	57.79	56.20	56.43	4,707,436	-1.43(-2.46%)
Jan 31, 2014	57.30	58.16	57.12	57.85	3,940,851	-0.29(-0.49%)
Jan 30, 2014	57.85	58.43	57.59	58.14	2,692,140	+0.89(+1.56%)
Jan 29, 2014	57.42	58.11	57.17	57.25	3,547,026	-0.82(-1.41%)
Jan 28, 2014	57.33	58.26	57.29	58.06	2,799,054	+0.75(+1.32%)
Jan 27, 2014	57.80	57.97	57.12	57.31	4,000,724	-0.51(-0.88%)
Jan 24, 2014	58.37	58.81	57.82	57.82	4,609,428	-0.79(-1.36%)
Jan 23, 2014	59.29	59.29	58.22	58.61	5,277,047	-0.91(-1.53%)
Jan 22, 2014	59.56	59.79	59.37	59.52	5,033,932	+0.03(+0.05%)
Jan 21, 2014	59.65	59.92	59.33	59.49	7,515,826	+0.18(+0.30%)
Jan 17, 2014	60.53	59.31	59.31	59.31	12,707,385	-3.32(-5.30%)
Jan 16, 2014	63.17	63.28	62.52	62.63	3,803,245	-0.48(-0.77%)
Jan 15, 2014	63.38	63.51	62.93	63.11	3,727,859	-0.27(-0.43%)
Jan 14, 2014	63.32	63.68	62.96	63.38	3,088,839	+0.81(+1.30%)
Jan 13, 2014	63.59	63.83	62.38	62.57	3,206,571	-1.35(-2.11%)
Jan 10, 2014	63.89	64.10	63.41	63.92	2,837,120	+0.14(+0.22%)
Jan 09, 2014	63.96	64.18	63.69	63.78	4,452,476	+0.00(+0.00%)
Jan 08, 2014	63.27	63.84	63.23	63.78	3,699,679	+0.47(+0.74%)
Jan 07, 2014	64.16	64.31	63.19	63.32	6,152,864	+0.57(+0.90%)
Jan 06, 2014	63.54	63.96	62.73	62.75	4,258,465	-0.61(-0.97%)
Jan 03, 2014	63.28	63.58	63.01	63.37	2,367,903	+0.07(+0.12%)
Jan 02, 2014	62.77	63.69	62.76	63.29	3,745,303	+0.52(+0.84%)
Dec 31, 2013	62.27	62.77	62.77	62.77	2,362,228	+0.65(+1.04%)
Dec 30, 2013	62.24	62.40	61.89	62.12	1,744,525	+0.03(+0.05%)
Dec 27, 2013	62.16	62.23	61.87	62.09	846,432	-0.08(-0.13%)
Dec 26, 2013	61.96	62.27	61.78	62.17	1,971,340	+0.41(+0.66%)
Dec 24, 2013	61.51	61.83	61.43	61.76	813,716	+0.30(+0.49%)
Dec 23, 2013	61.41	61.72	61.04	61.46	2,329,593	+0.23(+0.37%)
Dec 20, 2013	60.58	61.29	60.31	61.23	5,742,871	+0.89(+1.48%)
Dec 19, 2013	60.00	60.45	59.62	60.33	3,642,471	+0.16(+0.26%)
Dec 18, 2013	58.89	60.23	58.35	60.18	4,041,688	+1.36(+2.31%)
Dec 17, 2013	59.58	59.77	58.56	58.82	2,149,135	-0.32(-0.54%)
Dec 16, 2013	58.79	59.40	58.62	59.14	2,725,129	+0.58(+0.99%)
Dec 13, 2013	58.78	58.83	58.24	58.56	2,243,093	-0.01(-0.01%)
Dec 12, 2013	58.83	58.90	58.19	58.56	3,122,111	-0.31(-0.53%)
Dec 11, 2013	59.73	59.99	58.74	58.88	3,972,104	-0.79(-1.32%)
Dec 10, 2013	59.70	59.99	59.29	59.66	2,267,788	-0.15(-0.25%)
Dec 09, 2013	59.85	60.08	59.65	59.81	3,169,542	+0.33(+0.55%)
Dec 06, 2013	59.62	59.97	59.26	59.48	5,046,318	+0.54(+0.92%)
Dec 05, 2013	59.20	59.33	58.66	58.94	4,280,298	-0.34(-0.57%)
Dec 04, 2013	58.40	59.51	58.29	59.28	4,222,434	+0.59(+1.01%)
Dec 03, 2013	58.92	59.11	58.45	58.69	5,168,924	-0.39(-0.65%)