Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	44.24	44.44	44.16	44.40	3,276,571	+0.11(+0.24%)
Mar 27, 2013	44.16	44.61	44.10	44.30	3,132,363	-0.19(-0.44%)
Mar 26, 2013	44.36	44.86	44.32	44.49	6,023,861	+0.38(+0.86%)
Mar 25, 2013	43.96	44.21	43.56	44.11	5,618,320	+0.40(+0.91%)
Mar 22, 2013	43.39	43.77	43.30	43.72	3,009,327	+0.32(+0.73%)
Mar 21, 2013	43.22	43.69	43.22	43.40	4,075,397	-0.16(-0.37%)
Mar 20, 2013	43.61	43.72	43.26	43.56	6,118,095	+0.22(+0.50%)
Mar 19, 2013	44.40	44.40	42.97	43.35	7,527,680	-0.82(-1.87%)
Mar 18, 2013	44.06	44.43	43.84	44.17	3,985,959	-0.43(-0.96%)
Mar 15, 2013	44.17	44.65	43.94	44.60	10,718,255	+0.55(+1.25%)
Mar 14, 2013	44.30	44.48	43.81	44.05	4,622,744	-0.10(-0.22%)
Mar 13, 2013	44.13	44.54	44.06	44.15	3,855,622	+0.02(+0.06%)
Mar 12, 2013	44.44	44.63	43.99	44.12	6,586,670	-0.31(-0.69%)
Mar 11, 2013	43.85	44.46	43.51	44.43	4,930,156	+0.63(+1.44%)
Mar 08, 2013	44.28	44.31	43.30	43.80	5,179,843	-0.18(-0.40%)
Mar 07, 2013	43.93	44.21	43.66	43.98	6,015,846	+0.09(+0.20%)
Mar 06, 2013	43.87	44.12	43.60	43.89	7,771,407	+0.29(+0.67%)
Mar 05, 2013	43.32	44.32	43.18	43.60	13,370,523	+0.67(+1.56%)
Mar 04, 2013	41.81	43.01	41.80	42.92	11,683,846	+1.01(+2.41%)
Mar 01, 2013	40.57	41.98	40.57	41.91	14,081,642	+0.68(+1.65%)
Feb 28, 2013	41.01	41.72	41.00	41.24	8,011,751	-0.45(-1.09%)
Feb 27, 2013	41.49	41.80	41.15	41.69	8,145,086	+0.10(+0.23%)
Feb 26, 2013	41.44	41.70	40.96	41.59	7,617,256	+0.54(+1.32%)
Feb 25, 2013	42.38	42.48	41.05	41.05	7,891,632	-1.20(-2.83%)
Feb 22, 2013	42.51	42.55	41.96	42.25	7,049,333	+0.06(+0.13%)
Feb 21, 2013	42.13	42.36	41.88	42.19	7,798,632	-0.05(-0.11%)
Feb 20, 2013	42.22	42.82	41.94	42.24	14,981,063	-0.69(-1.60%)
Feb 19, 2013	43.63	43.64	42.81	42.92	12,284,776	-0.74(-1.68%)
Feb 15, 2013	45.33	45.33	43.38	43.66	12,105,988	-1.26(-2.81%)
Feb 14, 2013	44.41	44.95	44.23	44.92	8,203,885	+0.42(+0.94%)
Feb 13, 2013	45.09	45.33	44.48	44.50	9,141,123	-0.57(-1.27%)
Feb 12, 2013	45.59	45.68	44.71	45.07	10,468,182	-0.62(-1.36%)
Feb 11, 2013	46.08	46.12	45.52	45.70	4,784,081	-0.58(-1.26%)
Feb 08, 2013	46.37	46.51	45.97	46.28	4,619,730	+0.06(+0.14%)
Feb 07, 2013	46.67	46.74	45.89	46.21	6,224,559	-0.19(-0.40%)
Feb 06, 2013	45.85	46.76	45.79	46.40	5,781,840	+0.87(+1.92%)
Feb 04, 2013	45.30	45.76	45.22	45.53	4,975,100	-0.09(-0.19%)
Feb 01, 2013	45.84	46.06	45.47	45.62	7,840,343	+0.15(+0.32%)
Jan 31, 2013	45.54	45.82	45.36	45.47	5,733,176	-0.19(-0.42%)
Jan 30, 2013	44.78	45.79	44.77	45.66	6,942,730	+0.76(+1.69%)
Jan 29, 2013	44.95	45.22	44.51	44.91	8,385,309	-0.31(-0.68%)
Jan 28, 2013	45.68	45.69	45.13	45.21	6,956,370	-0.26(-0.57%)
Jan 25, 2013	46.00	46.29	45.23	45.47	8,244,385	-0.44(-0.95%)
Jan 24, 2013	45.41	45.96	45.37	45.91	6,798,579	+0.50(+1.10%)
Jan 23, 2013	45.47	45.83	45.28	45.41	5,963,654	+0.06(+0.14%)
Jan 22, 2013	45.91	45.94	45.28	45.34	10,880,610	-0.67(-1.46%)
Jan 18, 2013	45.69	46.42	45.38	46.01	33,611,592	-3.71(-7.47%)
Jan 17, 2013	49.96	50.17	49.44	49.73	7,433,149	-0.13(-0.26%)
Jan 16, 2013	49.58	49.88	49.30	49.86	5,026,528	+0.04(+0.08%)
Jan 15, 2013	49.32	49.94	49.32	49.81	3,444,749	+0.34(+0.69%)
Jan 14, 2013	50.69	50.78	49.15	49.48	6,074,781	-0.57(-1.15%)
Jan 11, 2013	50.45	50.70	49.93	50.05	4,183,136	-0.71(-1.40%)
Jan 10, 2013	50.65	50.76	50.16	50.76	5,659,486	+0.45(+0.90%)
Jan 09, 2013	50.36	50.60	50.20	50.31	3,585,777	+0.12(+0.24%)
Jan 08, 2013	50.45	50.55	49.72	50.19	4,739,614	-0.58(-1.15%)
Jan 07, 2013	49.90	50.80	49.73	50.77	7,943,631	+0.74(+1.48%)
Jan 04, 2013	49.07	50.02	48.95	50.02	5,293,338	+1.14(+2.33%)
Jan 03, 2013	49.16	49.51	48.73	48.89	7,097,251	-0.55(-1.11%)