Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	63.12	63.82	63.03	63.50	3,075,128	+0.88(+1.41%)
Mar 28, 2014	62.56	63.04	62.26	62.61	2,459,543	+0.17(+0.28%)
Mar 27, 2014	62.20	62.87	61.78	62.44	4,739,319	+0.76(+1.23%)
Mar 26, 2014	62.24	62.61	61.65	61.69	3,434,256	-0.30(-0.48%)
Mar 25, 2014	62.14	62.52	61.80	61.98	3,475,665	+0.10(+0.16%)
Mar 24, 2014	62.14	62.43	61.62	61.88	2,728,825	-0.16(-0.27%)
Mar 21, 2014	61.83	63.31	61.46	62.05	8,604,397	+0.92(+1.51%)
Mar 20, 2014	59.97	61.18	59.93	61.13	3,295,803	+0.96(+1.60%)
Mar 19, 2014	60.60	61.10	59.93	60.16	3,481,365	-0.36(-0.60%)
Mar 18, 2014	60.87	60.92	60.35	60.52	2,176,271	-0.23(-0.38%)
Mar 17, 2014	60.82	60.85	59.94	60.76	2,321,242	+1.35(+2.27%)
Mar 14, 2014	59.69	60.33	59.30	59.41	2,820,782	-0.44(-0.74%)
Mar 13, 2014	61.42	61.53	59.69	59.85	3,495,724	-1.20(-1.97%)
Mar 12, 2014	60.79	61.19	60.68	61.05	2,353,093	-0.14(-0.23%)
Mar 11, 2014	62.15	62.15	61.03	61.19	2,521,819	-0.65(-1.05%)
Mar 10, 2014	61.52	61.96	61.29	61.84	2,356,360	+0.12(+0.19%)
Mar 07, 2014	61.99	62.43	61.50	61.73	3,022,162	-0.02(-0.03%)
Mar 06, 2014	61.31	61.91	61.11	61.74	3,499,311	+0.55(+0.90%)
Mar 05, 2014	60.61	61.39	60.33	61.19	2,946,576	+0.57(+0.94%)
Mar 04, 2014	60.14	60.72	59.78	60.62	3,126,671	+1.18(+1.98%)
Mar 03, 2014	59.82	59.92	59.22	59.45	2,479,179	-0.98(-1.62%)
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%)