Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	54.15	54.35	53.97	54.23	2,411,773	+0.14(+0.26%)
Aug 29, 2013	53.69	54.47	53.51	54.09	1,958,250	+0.29(+0.53%)
Aug 28, 2013	54.06	54.25	53.47	53.80	3,615,947	-0.23(-0.42%)
Aug 27, 2013	54.93	55.14	53.89	54.03	3,386,158	-1.42(-2.56%)
Aug 26, 2013	55.93	56.13	55.45	55.45	1,607,097	-0.56(-1.01%)
Aug 23, 2013	56.34	56.34	55.53	56.01	1,367,855	-0.01(-0.01%)
Aug 22, 2013	55.93	56.31	55.61	56.02	1,737,380	+0.44(+0.79%)
Aug 21, 2013	55.77	56.14	55.32	55.58	2,199,724	-0.36(-0.65%)
Aug 20, 2013	55.41	56.32	55.17	55.94	2,358,675	+0.57(+1.03%)
Aug 19, 2013	56.18	56.47	55.35	55.37	2,554,447	-1.05(-1.86%)
Aug 16, 2013	56.19	56.87	56.15	56.42	2,861,292	+0.13(+0.22%)
Aug 15, 2013	57.19	57.34	56.14	56.30	3,140,629	-1.13(-1.97%)
Aug 14, 2013	57.51	57.77	57.41	57.43	1,767,463	-0.17(-0.29%)
Aug 13, 2013	57.45	57.87	57.05	57.60	1,649,062	+0.12(+0.20%)
Aug 12, 2013	57.13	57.55	56.91	57.48	2,010,258	+0.16(+0.28%)
Aug 09, 2013	57.47	57.82	57.27	57.32	2,859,192	-0.16(-0.28%)
Aug 08, 2013	57.53	57.81	57.27	57.48	3,235,229	+0.41(+0.72%)
Aug 07, 2013	57.99	57.99	57.02	57.07	4,756,721	-1.14(-1.96%)
Aug 06, 2013	58.34	58.41	57.83	58.21	3,160,192	-0.18(-0.30%)
Aug 05, 2013	58.28	58.50	58.08	58.39	2,378,648	-0.08(-0.13%)
Aug 02, 2013	58.35	58.57	58.26	58.46	3,017,682	-0.09(-0.16%)
Aug 01, 2013	58.37	58.63	57.87	58.56	3,772,981	+0.82(+1.43%)
Jul 31, 2013	57.82	58.15	57.30	57.73	6,321,769	-0.13(-0.22%)
Jul 30, 2013	57.69	57.90	57.10	57.86	3,975,251	+0.60(+1.05%)
Jul 29, 2013	57.23	57.33	57.03	57.26	2,321,873	-0.26(-0.45%)
Jul 26, 2013	57.30	57.53	56.76	57.51	3,047,805	+0.03(+0.06%)
Jul 25, 2013	56.93	57.51	56.25	57.48	4,441,759	+0.00(+0.00%)
Jul 24, 2013	57.83	58.13	57.44	57.48	2,619,379	-0.24(-0.42%)
Jul 23, 2013	57.92	58.01	57.54	57.72	2,890,376	-0.15(-0.26%)
Jul 22, 2013	57.92	58.05	57.55	57.87	3,823,618	+0.04(+0.07%)
Jul 19, 2013	57.77	58.55	57.06	57.83	6,307,285	+1.75(+3.12%)
Jul 18, 2013	55.96	56.48	55.56	56.08	4,593,162	+0.21(+0.37%)
Jul 17, 2013	55.85	56.09	55.18	55.88	3,218,998	+0.10(+0.18%)
Jul 16, 2013	55.84	56.11	55.16	55.77	2,359,745	-0.14(-0.25%)
Jul 15, 2013	56.57	56.63	55.34	55.92	2,423,893	+0.03(+0.06%)
Jul 12, 2013	55.20	56.01	55.06	55.88	2,621,514	+0.84(+1.52%)
Jul 11, 2013	54.96	55.15	54.45	55.05	3,348,732	+0.75(+1.39%)
Jul 10, 2013	54.81	54.81	54.03	54.29	3,753,747	-0.52(-0.95%)
Jul 09, 2013	55.15	55.32	54.68	54.81	3,455,822	-0.01(-0.02%)
Jul 08, 2013	55.26	55.48	54.60	54.82	3,935,251	-0.10(-0.18%)
Jul 05, 2013	53.98	54.92	53.78	54.92	2,930,376	+1.46(+2.72%)
Jul 03, 2013	53.38	53.65	52.97	53.47	1,807,118	-0.27(-0.50%)
Jul 02, 2013	53.23	54.14	53.19	53.73	5,930,270	+0.54(+1.02%)
Jul 01, 2013	52.84	53.52	52.77	53.19	3,496,001	+0.65(+1.24%)
Jun 28, 2013	52.20	52.79	51.67	52.54	4,418,464	+0.10(+0.19%)
Jun 27, 2013	51.86	52.70	51.73	52.44	3,169,956	+0.94(+1.82%)
Jun 26, 2013	51.53	51.76	51.15	51.50	3,286,881	+0.38(+0.75%)
Jun 25, 2013	50.61	51.38	50.54	51.12	3,498,282	+0.95(+1.90%)
Jun 24, 2013	50.97	51.02	50.03	50.16	3,762,454	-1.16(-2.27%)
Jun 21, 2013	51.94	51.99	50.78	51.32	5,494,689	-0.22(-0.42%)
Jun 20, 2013	51.63	52.28	51.35	51.54	6,244,187	-0.16(-0.31%)
Jun 19, 2013	52.07	52.19	51.54	51.70	4,353,464	-0.24(-0.47%)
Jun 18, 2013	51.80	52.09	51.68	51.94	4,377,775	+0.08(+0.16%)
Jun 17, 2013	51.38	51.89	50.91	51.86	4,706,390	+0.83(+1.62%)
Jun 14, 2013	52.03	52.04	50.67	51.03	4,186,415	-1.12(-2.15%)
Jun 13, 2013	51.38	52.27	51.16	52.15	2,887,805	+0.81(+1.58%)
Jun 12, 2013	51.74	51.95	51.12	51.34	2,460,538	-0.07(-0.13%)
Jun 11, 2013	51.78	52.00	51.25	51.41	3,137,382	-0.90(-1.73%)
Jun 10, 2013	52.14	52.65	52.01	52.31	2,714,852	+0.18(+0.34%)
Jun 07, 2013	51.28	52.19	51.23	52.14	4,406,083	+1.30(+2.57%)
Jun 06, 2013	50.30	50.85	49.91	50.83	3,515,083	+0.49(+0.96%)
Jun 05, 2013	51.08	51.32	50.10	50.35	4,168,926	-0.90(-1.75%)
Jun 04, 2013	51.76	52.08	51.12	51.24	3,409,168	-0.54(-1.05%)