Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	55.87	56.33	55.53	56.08	3,601,504	-0.15(-0.26%)
Sep 27, 2013	56.08	56.38	55.96	56.22	2,655,303	-0.16(-0.29%)
Sep 26, 2013	56.35	56.98	56.19	56.39	2,231,308	-0.06(-0.10%)
Sep 25, 2013	56.06	56.83	55.80	56.45	3,882,364	+0.57(+1.02%)
Sep 24, 2013	55.75	56.60	55.35	55.87	3,939,567	+0.03(+0.06%)
Sep 23, 2013	56.09	56.16	55.45	55.84	3,170,736	-0.53(-0.94%)
Sep 20, 2013	56.36	56.75	56.25	56.37	4,056,526	+0.05(+0.09%)
Sep 19, 2013	56.74	56.91	56.17	56.32	2,333,101	-0.20(-0.35%)
Sep 18, 2013	56.26	56.82	56.04	56.52	3,240,392	+0.13(+0.23%)
Sep 17, 2013	55.40	56.49	55.34	56.39	4,053,508	+1.20(+2.17%)
Sep 16, 2013	55.61	56.05	55.05	55.19	3,751,840	+0.13(+0.24%)
Sep 13, 2013	55.44	55.62	54.92	55.06	2,390,775	-0.38(-0.68%)
Sep 12, 2013	55.12	55.63	55.11	55.43	3,568,127	+0.27(+0.49%)
Sep 11, 2013	55.38	55.56	54.93	55.16	2,715,750	-0.19(-0.34%)
Sep 10, 2013	54.66	55.49	54.50	55.35	3,152,659	+1.13(+2.09%)
Sep 09, 2013	53.43	54.23	53.30	54.22	2,270,852	+0.88(+1.65%)
Sep 06, 2013	53.55	53.62	52.49	53.34	2,083,495	-0.16(-0.31%)
Sep 05, 2013	53.03	53.83	52.96	53.50	2,223,267	+0.45(+0.85%)
Sep 04, 2013	52.49	53.19	52.38	53.05	2,182,520	+0.51(+0.98%)
Sep 03, 2013	53.28	53.52	52.20	52.54	2,160,236	-0.12(-0.23%)
Aug 30, 2013	52.59	52.78	52.41	52.66	2,483,634	+0.14(+0.26%)
Aug 29, 2013	52.14	52.90	51.96	52.52	2,016,598	+0.28(+0.53%)
Aug 28, 2013	52.50	52.68	51.93	52.24	3,723,688	-0.22(-0.42%)
Aug 27, 2013	53.34	53.54	52.33	52.46	3,487,052	-1.38(-2.56%)
Aug 26, 2013	54.32	54.50	53.84	53.84	1,654,982	-0.55(-1.00%)
Aug 23, 2013	54.71	54.71	53.92	54.39	1,408,611	-0.01(-0.02%)
Aug 22, 2013	54.32	54.68	54.00	54.40	1,789,147	+0.42(+0.79%)
Aug 21, 2013	54.15	54.51	53.72	53.97	2,265,267	-0.35(-0.65%)
Aug 20, 2013	53.81	54.69	53.57	54.32	2,428,954	+0.55(+1.03%)
Aug 19, 2013	54.55	54.84	53.75	53.77	2,630,559	-1.02(-1.86%)
Aug 16, 2013	54.57	55.22	54.53	54.79	2,946,546	+0.12(+0.22%)
Aug 15, 2013	55.54	55.68	54.51	54.67	3,234,207	-1.10(-1.97%)
Aug 14, 2013	55.84	56.09	55.75	55.77	1,820,126	-0.16(-0.29%)
Aug 13, 2013	55.78	56.19	55.40	55.93	1,698,198	+0.11(+0.20%)
Aug 12, 2013	55.47	55.88	55.26	55.82	2,070,155	+0.15(+0.28%)
Aug 09, 2013	55.81	56.15	55.61	55.66	2,944,384	-0.15(-0.28%)
Aug 08, 2013	55.87	56.13	55.61	55.82	3,331,626	+0.40(+0.72%)
Aug 07, 2013	56.31	56.31	55.37	55.42	4,898,452	-1.11(-1.96%)
Aug 06, 2013	56.65	56.72	56.16	56.53	3,254,353	-0.17(-0.30%)
Aug 05, 2013	56.59	56.81	56.40	56.70	2,449,522	-0.07(-0.13%)
Aug 02, 2013	56.67	56.88	56.58	56.77	3,107,596	-0.09(-0.16%)
Aug 01, 2013	56.68	56.93	56.19	56.86	3,885,400	+0.80(+1.43%)
Jul 31, 2013	56.15	56.46	55.64	56.06	6,510,131	-0.12(-0.22%)
Jul 30, 2013	56.02	56.22	55.44	56.18	4,093,697	+0.58(+1.05%)
Jul 29, 2013	55.57	55.67	55.38	55.60	2,391,055	-0.25(-0.45%)
Jul 26, 2013	55.64	55.86	55.12	55.85	3,138,617	+0.03(+0.06%)
Jul 25, 2013	55.28	55.85	54.62	55.82	4,574,104	+0.00(+0.00%)
Jul 24, 2013	56.16	56.44	55.78	55.82	2,697,425	-0.24(-0.42%)
Jul 23, 2013	56.24	56.33	55.87	56.05	2,976,498	-0.15(-0.26%)
Jul 22, 2013	56.24	56.37	55.88	56.20	3,937,546	+0.04(+0.07%)
Jul 19, 2013	56.09	56.86	55.41	56.16	6,495,215	+1.70(+3.12%)
Jul 18, 2013	54.34	54.84	53.95	54.46	4,730,019	+0.20(+0.37%)
Jul 17, 2013	54.23	54.47	53.58	54.26	3,314,911	+0.10(+0.18%)
Jul 16, 2013	54.23	54.49	53.56	54.16	2,430,055	-0.14(-0.25%)
Jul 15, 2013	54.93	54.99	53.74	54.30	2,496,115	+0.03(+0.06%)
Jul 12, 2013	53.60	54.39	53.46	54.27	2,699,624	+0.81(+1.52%)
Jul 11, 2013	53.37	53.55	52.88	53.45	3,448,510	+0.73(+1.39%)
Jul 10, 2013	53.23	53.23	52.47	52.72	3,865,592	-0.50(-0.95%)
Jul 09, 2013	53.55	53.72	53.10	53.23	3,558,791	-0.01(-0.02%)
Jul 08, 2013	53.67	53.88	53.02	53.23	4,052,505	-0.10(-0.18%)
Jul 05, 2013	52.41	53.33	52.22	53.33	3,017,689	+1.41(+2.72%)
Jul 03, 2013	51.84	52.09	51.44	51.92	1,860,963	-0.26(-0.50%)
Jul 02, 2013	51.69	52.57	51.65	52.18	6,106,968	+0.53(+1.02%)