Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2013	48.55	49.46	46.70	49.44	8,249,630	+2.74(+5.86%)
Dec 31, 2012	45.84	46.79	45.60	46.70	2,626,926	+0.60(+1.30%)
Dec 28, 2012	45.97	46.35	45.81	46.11	2,567,632	-0.20(-0.44%)
Dec 27, 2012	46.74	46.81	45.58	46.31	2,929,261	-0.36(-0.76%)
Dec 26, 2012	47.33	47.46	46.54	46.66	2,073,665	-0.61(-1.30%)
Dec 24, 2012	47.53	47.53	47.15	47.28	715,888	-0.27(-0.58%)
Dec 21, 2012	47.47	47.95	47.08	47.55	5,406,265	-0.21(-0.44%)
Dec 20, 2012	47.38	47.78	47.07	47.76	8,244,581	+0.35(+0.73%)
Dec 19, 2012	48.33	48.37	47.41	47.41	4,351,671	-0.92(-1.90%)
Dec 18, 2012	47.03	48.40	47.03	48.34	6,440,253	+1.49(+3.19%)
Dec 17, 2012	46.10	47.05	46.07	46.84	4,582,094	+0.95(+2.08%)
Dec 14, 2012	46.69	46.78	45.76	45.89	4,165,451	-0.94(-2.02%)
Dec 13, 2012	47.16	47.26	46.62	46.83	3,823,839	-0.34(-0.72%)
Dec 12, 2012	47.15	47.57	46.69	47.17	4,637,667	+0.13(+0.27%)
Dec 11, 2012	46.56	47.40	46.52	47.04	4,956,365	+0.61(+1.32%)
Dec 10, 2012	45.95	46.67	45.85	46.43	3,630,273	+0.35(+0.75%)
Dec 07, 2012	46.54	46.82	45.88	46.08	3,970,081	-0.16(-0.35%)
Dec 06, 2012	46.78	46.78	45.49	46.24	3,645,547	+0.18(+0.39%)
Dec 05, 2012	46.22	46.66	45.58	46.07	3,866,444	+0.02(+0.05%)
Dec 04, 2012	46.32	46.35	45.73	46.04	2,961,541	-0.47(-1.01%)
Nov 30, 2012	46.91	47.12	46.37	46.51	4,138,104	-0.53(-1.13%)
Nov 29, 2012	47.21	47.28	46.54	47.04	2,899,386	+0.15(+0.31%)
Nov 28, 2012	46.20	46.95	46.00	46.90	3,000,512	+0.38(+0.82%)
Nov 27, 2012	46.76	46.96	46.19	46.52	4,679,394	-0.86(-1.81%)
Nov 26, 2012	47.21	47.50	47.08	47.37	2,737,407	-0.24(-0.51%)
Nov 23, 2012	47.37	47.62	47.24	47.62	1,093,259	+0.53(+1.13%)
Nov 21, 2012	47.44	47.50	46.82	47.08	1,776,656	-0.14(-0.29%)
Nov 20, 2012	46.87	47.39	46.59	47.22	3,684,911	+0.27(+0.58%)
Nov 19, 2012	45.42	46.95	45.32	46.95	5,722,124	+1.97(+4.38%)
Nov 16, 2012	44.26	45.30	44.26	44.98	6,443,182	+0.75(+1.70%)
Nov 15, 2012	44.97	45.06	43.97	44.23	8,846,466	-1.11(-2.44%)
Nov 14, 2012	46.45	46.52	45.20	45.33	3,962,999	-0.94(-2.04%)
Nov 13, 2012	46.44	46.91	46.05	46.28	3,555,776	-0.41(-0.88%)
Nov 12, 2012	47.21	47.23	46.45	46.69	2,789,261	-0.44(-0.94%)
Nov 09, 2012	46.87	47.68	46.68	47.13	3,696,410	+0.06(+0.14%)
Nov 08, 2012	47.97	48.32	46.47	47.07	7,452,254	-0.91(-1.90%)
Nov 07, 2012	48.75	48.75	47.56	47.98	6,102,834	-1.29(-2.62%)
Nov 06, 2012	48.96	49.58	48.87	49.27	3,575,728	+0.31(+0.64%)
Nov 05, 2012	49.36	49.53	48.65	48.96	3,173,834	-0.58(-1.17%)
Nov 02, 2012	49.62	49.89	49.28	49.54	5,807,513	+0.00(+0.00%)