Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	44.25	44.45	44.17	44.41	3,276,152	+0.11(+0.24%)
Mar 27, 2013	44.17	44.62	44.10	44.30	3,131,962	-0.19(-0.44%)
Mar 26, 2013	44.37	44.87	44.32	44.50	6,023,090	+0.38(+0.86%)
Mar 25, 2013	43.97	44.22	43.56	44.12	5,617,601	+0.40(+0.91%)
Mar 22, 2013	43.39	43.77	43.30	43.72	3,008,941	+0.32(+0.73%)
Mar 21, 2013	43.22	43.70	43.22	43.41	4,074,875	-0.16(-0.37%)
Mar 20, 2013	43.62	43.72	43.27	43.57	6,117,312	+0.22(+0.50%)
Mar 19, 2013	44.40	44.40	42.97	43.35	7,526,716	-0.82(-1.87%)
Mar 18, 2013	44.07	44.43	43.84	44.18	3,985,448	-0.43(-0.96%)
Mar 15, 2013	44.18	44.66	43.94	44.60	10,716,883	+0.55(+1.25%)
Mar 14, 2013	44.30	44.48	43.82	44.05	4,622,152	-0.10(-0.22%)
Mar 13, 2013	44.14	44.55	44.07	44.15	3,855,128	+0.02(+0.05%)
Mar 12, 2013	44.45	44.64	43.99	44.13	6,585,826	-0.31(-0.69%)
Mar 11, 2013	43.85	44.47	43.51	44.43	4,929,525	+0.63(+1.44%)
Mar 08, 2013	44.29	44.32	43.31	43.80	5,179,180	-0.18(-0.40%)
Mar 07, 2013	43.93	44.22	43.67	43.98	6,015,076	+0.09(+0.20%)
Mar 06, 2013	43.88	44.12	43.60	43.89	7,770,412	+0.29(+0.67%)
Mar 05, 2013	43.33	44.33	43.18	43.60	13,368,811	+0.67(+1.56%)
Mar 04, 2013	41.82	43.02	41.81	42.93	11,682,350	+1.01(+2.41%)
Mar 01, 2013	40.58	41.98	40.58	41.92	14,079,839	+0.68(+1.65%)
Feb 28, 2013	41.02	41.73	41.01	41.24	8,010,725	-0.45(-1.09%)
Feb 27, 2013	41.49	41.81	41.15	41.69	8,144,043	+0.10(+0.23%)
Feb 26, 2013	41.44	41.71	40.97	41.60	7,616,281	+0.54(+1.32%)
Feb 25, 2013	42.39	42.49	41.06	41.06	7,890,622	-1.20(-2.83%)
Feb 22, 2013	42.52	42.56	41.96	42.25	7,048,430	+0.06(+0.13%)
Feb 21, 2013	42.14	42.36	41.89	42.20	7,797,634	-0.05(-0.11%)
Feb 20, 2013	42.23	42.83	41.94	42.24	14,979,145	-0.69(-1.60%)
Feb 19, 2013	43.63	43.64	42.82	42.93	12,283,203	-0.74(-1.68%)
Feb 15, 2013	45.33	45.33	43.38	43.67	12,104,438	-1.26(-2.81%)
Feb 14, 2013	44.42	44.95	44.24	44.93	8,202,835	+0.42(+0.94%)
Feb 13, 2013	45.10	45.34	44.49	44.51	9,139,952	-0.57(-1.27%)
Feb 12, 2013	45.60	45.68	44.72	45.08	10,466,842	-0.62(-1.36%)
Feb 11, 2013	46.08	46.13	45.52	45.70	4,783,468	-0.58(-1.26%)
Feb 08, 2013	46.37	46.52	45.98	46.28	4,619,138	+0.06(+0.14%)
Feb 07, 2013	46.67	46.75	45.90	46.22	6,223,762	-0.19(-0.40%)
Feb 06, 2013	45.86	46.76	45.79	46.41	5,781,100	+0.87(+1.92%)
Feb 04, 2013	45.31	45.76	45.23	45.53	4,974,463	-0.09(-0.19%)
Feb 01, 2013	45.85	46.07	45.48	45.62	7,839,339	+0.15(+0.32%)
Jan 31, 2013	45.55	45.82	45.36	45.48	5,732,442	-0.19(-0.42%)
Jan 30, 2013	44.78	45.80	44.77	45.67	6,941,842	+0.76(+1.69%)
Jan 29, 2013	44.95	45.23	44.52	44.91	8,384,235	-0.31(-0.68%)
Jan 28, 2013	45.69	45.70	45.14	45.22	6,955,479	-0.26(-0.57%)
Jan 25, 2013	46.01	46.29	45.23	45.48	8,243,330	-0.44(-0.95%)
Jan 24, 2013	45.41	45.97	45.38	45.91	6,797,709	+0.50(+1.10%)
Jan 23, 2013	45.48	45.83	45.28	45.41	5,962,891	+0.06(+0.14%)
Jan 22, 2013	45.91	45.95	45.28	45.35	10,879,217	-0.67(-1.46%)
Jan 18, 2013	45.70	46.43	45.39	46.02	33,607,292	-3.71(-7.47%)
Jan 17, 2013	49.97	50.18	49.45	49.73	7,432,198	-0.13(-0.26%)
Jan 16, 2013	49.59	49.89	49.30	49.86	5,025,885	+0.04(+0.08%)
Jan 15, 2013	49.33	49.94	49.33	49.82	3,444,308	+0.34(+0.69%)
Jan 14, 2013	50.69	50.79	49.16	49.48	6,074,003	-0.57(-1.15%)
Jan 11, 2013	50.46	50.70	49.93	50.06	4,182,601	-0.71(-1.40%)
Jan 10, 2013	50.65	50.77	50.17	50.77	5,658,762	+0.45(+0.90%)
Jan 09, 2013	50.36	50.60	50.21	50.31	3,585,318	+0.12(+0.24%)
Jan 08, 2013	50.46	50.56	49.72	50.19	4,739,007	-0.58(-1.15%)
Jan 07, 2013	49.90	50.81	49.74	50.77	7,942,614	+0.74(+1.48%)
Jan 04, 2013	49.08	50.03	48.96	50.03	5,292,661	+1.14(+2.33%)
Jan 03, 2013	49.17	49.51	48.74	48.89	7,096,343	-0.55(-1.11%)