Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	48.68	48.68	47.99	48.55	3,820,641	+0.14(+0.28%)
Oct 26, 2012	47.73	48.41	48.41	48.41	3,679,528	+0.02(+0.05%)
Oct 25, 2012	48.64	48.79	48.17	48.38	3,777,890	+0.24(+0.50%)
Oct 24, 2012	48.57	48.72	48.06	48.14	4,490,247	-0.28(-0.58%)
Oct 23, 2012	47.88	48.68	47.63	48.43	7,341,814	-0.59(-1.20%)
Oct 19, 2012	47.68	49.13	47.54	49.01	14,595,163	+2.78(+6.02%)
Oct 18, 2012	46.62	46.69	46.09	46.23	6,540,944	-0.59(-1.26%)
Oct 17, 2012	47.16	47.23	46.49	46.82	4,314,115	+0.02(+0.03%)
Oct 16, 2012	46.82	47.20	46.50	46.80	4,427,244	+0.33(+0.71%)
Oct 15, 2012	45.79	46.71	45.79	46.47	9,294,563	-0.49(-1.05%)
Oct 12, 2012	47.36	47.69	46.60	46.96	5,476,863	-0.55(-1.15%)
Oct 11, 2012	47.44	47.76	47.02	47.51	3,330,710	+0.53(+1.13%)
Oct 10, 2012	47.42	47.42	46.84	46.98	3,182,168	-0.35(-0.73%)
Oct 09, 2012	47.51	47.72	47.09	47.33	3,517,302	-0.31(-0.66%)
Oct 08, 2012	47.42	47.68	47.20	47.64	2,428,733	+0.04(+0.08%)
Oct 05, 2012	48.45	48.45	47.39	47.60	4,048,716	-0.43(-0.89%)
Oct 04, 2012	47.59	48.12	47.34	48.03	5,228,615	+0.73(+1.53%)
Oct 03, 2012	47.11	47.38	46.71	47.30	3,681,939	+0.26(+0.55%)
Oct 02, 2012	47.01	47.20	46.63	47.05	3,867,896	+0.20(+0.43%)
Oct 01, 2012	46.38	47.38	46.38	46.84	4,892,877	+0.85(+1.84%)
Sep 28, 2012	45.69	46.16	45.33	46.00	6,129,933	+0.04(+0.09%)
Sep 27, 2012	45.00	46.07	44.96	45.96	7,261,531	+1.36(+3.04%)
Sep 26, 2012	45.13	45.15	44.49	44.60	4,938,657	-0.50(-1.11%)
Sep 25, 2012	46.44	46.64	45.08	45.10	7,497,849	-1.17(-2.53%)
Sep 24, 2012	45.84	46.83	45.68	46.27	4,894,306	+0.07(+0.16%)
Sep 21, 2012	47.22	47.23	46.17	46.20	6,652,417	-0.64(-1.36%)
Sep 20, 2012	46.58	46.94	46.43	46.84	4,376,335	+0.06(+0.14%)
Sep 19, 2012	46.67	46.93	46.49	46.77	5,494,455	+0.07(+0.16%)
Sep 18, 2012	47.21	47.21	46.39	46.70	4,740,045	-0.71(-1.50%)
Sep 17, 2012	47.75	47.84	47.29	47.41	5,067,903	-0.49(-1.03%)
Sep 14, 2012	47.51	48.20	47.37	47.90	7,127,894	+0.31(+0.66%)
Sep 13, 2012	46.64	47.92	46.25	47.59	6,501,870	+0.86(+1.83%)
Sep 12, 2012	45.80	46.88	45.80	46.73	9,482,272	+1.17(+2.57%)
Sep 11, 2012	45.96	45.96	45.18	45.56	9,614,420	-0.46(-1.00%)
Sep 10, 2012	46.43	46.76	45.96	46.02	5,505,248	-0.30(-0.64%)
Sep 07, 2012	46.23	46.46	45.56	46.32	5,942,798	+0.20(+0.44%)
Sep 06, 2012	45.79	46.23	45.53	46.12	12,425,321	+0.80(+1.76%)
Sep 05, 2012	45.03	45.34	44.70	45.32	44,067,476	-0.26(-0.57%)
Sep 04, 2012	45.59	45.85	45.29	45.58	3,430,919	-0.03(-0.07%)
Aug 31, 2012	45.47	45.97	45.17	45.61	4,780,919	+0.41(+0.91%)
Aug 30, 2012	45.29	45.45	44.88	45.20	3,074,190	-0.36(-0.80%)
Aug 29, 2012	45.82	45.93	45.45	45.56	2,805,565	-0.29(-0.63%)
Aug 27, 2012	45.92	46.04	45.44	45.85	2,566,990	-0.03(-0.07%)
Aug 24, 2012	44.77	46.04	44.77	45.88	5,489,026	+1.00(+2.23%)
Aug 23, 2012	45.00	45.26	44.76	44.88	3,098,275	-0.20(-0.45%)
Aug 22, 2012	45.39	45.64	44.92	45.08	3,847,108	-0.48(-1.04%)
Aug 21, 2012	45.63	46.33	45.45	45.56	4,410,412	-0.02(-0.04%)
Aug 20, 2012	45.57	45.89	45.34	45.58	3,027,189	-0.24(-0.53%)
Aug 17, 2012	45.65	45.85	45.16	45.82	3,107,681	+0.45(+1.00%)
Aug 16, 2012	44.49	45.67	44.45	45.37	4,705,218	+0.96(+2.16%)
Aug 15, 2012	44.48	44.65	44.21	44.41	3,624,844	-0.07(-0.16%)
Aug 14, 2012	45.10	45.33	44.34	44.48	3,902,368	-0.37(-0.83%)
Aug 13, 2012	45.38	45.41	44.69	44.85	3,220,573	-0.41(-0.91%)
Aug 10, 2012	45.37	45.51	44.78	45.26	3,991,797	-0.36(-0.80%)
Aug 09, 2012	45.58	45.76	45.13	45.63	3,024,107	-0.01(-0.02%)
Aug 08, 2012	45.29	45.71	44.93	45.63	4,336,434	+0.02(+0.05%)
Aug 07, 2012	45.87	46.27	45.50	45.61	4,457,064	-0.09(-0.19%)
Aug 06, 2012	46.46	46.58	45.67	45.70	3,484,386	-0.72(-1.55%)
Aug 03, 2012	45.25	46.71	45.21	46.42	5,733,783	+1.94(+4.37%)
Aug 02, 2012	44.28	44.81	43.67	44.47	4,573,705	-0.38(-0.84%)