Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	63.11	63.81	63.02	63.49	3,075,522	+0.88(+1.41%)
Mar 28, 2014	62.55	63.03	62.25	62.61	2,459,858	+0.17(+0.28%)
Mar 27, 2014	62.19	62.86	61.77	62.43	4,739,925	+0.76(+1.23%)
Mar 26, 2014	62.24	62.61	61.64	61.68	3,434,696	-0.30(-0.48%)
Mar 25, 2014	62.13	62.51	61.79	61.97	3,476,109	+0.10(+0.16%)
Mar 24, 2014	62.13	62.42	61.61	61.87	2,729,174	-0.16(-0.27%)
Mar 21, 2014	61.83	63.30	61.45	62.04	8,605,499	+0.92(+1.51%)
Mar 20, 2014	59.97	61.18	59.92	61.12	3,296,225	+0.96(+1.60%)
Mar 19, 2014	60.59	61.09	59.92	60.16	3,481,811	-0.36(-0.60%)
Mar 18, 2014	60.86	60.91	60.34	60.52	2,176,550	-0.23(-0.38%)
Mar 17, 2014	60.81	60.85	59.93	60.75	2,321,539	+1.35(+2.27%)
Mar 14, 2014	59.68	60.32	59.29	59.40	2,821,143	-0.44(-0.74%)
Mar 13, 2014	61.41	61.52	59.68	59.84	3,496,171	-1.20(-1.97%)
Mar 12, 2014	60.78	61.18	60.67	61.04	2,353,395	-0.14(-0.23%)
Mar 11, 2014	62.14	62.14	61.02	61.18	2,522,141	-0.65(-1.05%)
Mar 10, 2014	61.51	61.95	61.28	61.83	2,356,661	+0.12(+0.19%)
Mar 07, 2014	61.98	62.42	61.49	61.72	3,022,549	-0.02(-0.03%)
Mar 06, 2014	61.31	61.90	61.10	61.73	3,499,759	+0.55(+0.90%)
Mar 05, 2014	60.60	61.38	60.32	61.18	2,946,954	+0.57(+0.94%)
Mar 04, 2014	60.13	60.71	59.77	60.62	3,127,071	+1.18(+1.98%)
Mar 03, 2014	59.81	59.91	59.21	59.44	2,479,497	-0.98(-1.62%)
Feb 28, 2014	59.92	60.94	59.92	60.42	3,347,360	+0.67(+1.12%)
Feb 27, 2014	58.72	59.84	58.60	59.75	3,171,337	+1.06(+1.81%)
Feb 26, 2014	58.57	58.93	58.25	58.69	2,793,763	+0.24(+0.41%)
Feb 25, 2014	59.09	59.13	58.19	58.45	4,072,279	-0.57(-0.96%)
Feb 24, 2014	58.68	59.32	58.39	59.02	3,431,418	+0.63(+1.07%)
Feb 21, 2014	58.29	58.86	58.07	58.39	3,609,451	+0.11(+0.18%)
Feb 20, 2014	58.33	58.41	57.77	58.29	3,386,511	-0.09(-0.16%)
Feb 19, 2014	59.36	59.73	58.34	58.38	2,765,343	-1.21(-2.03%)
Feb 18, 2014	59.80	60.15	59.43	59.59	2,248,541	+0.02(+0.03%)
Feb 14, 2014	59.41	59.57	59.57	59.57	1,928,898	+0.02(+0.04%)
Feb 13, 2014	58.26	59.59	58.26	59.55	3,451,370	+0.58(+0.99%)
Feb 12, 2014	58.75	59.32	58.65	58.96	2,890,962	+0.33(+0.56%)
Feb 11, 2014	58.68	59.14	58.45	58.63	3,677,167	-0.09(-0.15%)
Feb 10, 2014	58.75	59.22	58.34	58.72	2,542,435	-0.02(-0.04%)
Feb 07, 2014	57.69	58.76	57.69	58.75	4,316,334	+1.22(+2.12%)
Feb 06, 2014	56.49	57.58	56.41	57.53	2,790,337	+1.28(+2.28%)
Feb 05, 2014	56.21	56.39	55.59	56.25	3,256,650	-0.05(-0.09%)
Feb 04, 2014	56.62	57.07	56.00	56.30	3,797,354	-0.12(-0.22%)
Feb 03, 2014	57.77	57.79	56.19	56.42	4,708,038	-1.43(-2.46%)
Jan 31, 2014	57.30	58.16	57.12	57.84	3,941,356	-0.29(-0.49%)
Jan 30, 2014	57.84	58.42	57.58	58.13	2,692,484	+0.89(+1.56%)
Jan 29, 2014	57.41	58.10	57.16	57.24	3,547,480	-0.82(-1.41%)
Jan 28, 2014	57.32	58.25	57.29	58.06	2,799,412	+0.75(+1.32%)
Jan 27, 2014	57.80	57.96	57.12	57.30	4,001,236	-0.51(-0.88%)
Jan 24, 2014	58.36	58.80	57.81	57.81	4,610,018	-0.79(-1.36%)
Jan 23, 2014	59.28	59.28	58.21	58.61	5,277,723	-0.91(-1.53%)
Jan 22, 2014	59.55	59.78	59.36	59.52	5,034,576	+0.03(+0.05%)
Jan 21, 2014	59.64	59.92	59.32	59.48	7,516,788	+0.18(+0.30%)
Jan 17, 2014	60.52	59.30	59.30	59.30	12,709,012	-3.32(-5.30%)
Jan 16, 2014	63.16	63.27	62.51	62.62	3,803,732	-0.48(-0.77%)
Jan 15, 2014	63.37	63.50	62.92	63.10	3,728,336	-0.27(-0.43%)
Jan 14, 2014	63.31	63.67	62.95	63.37	3,089,234	+0.81(+1.30%)
Jan 13, 2014	63.59	63.82	62.37	62.56	3,206,981	-1.35(-2.11%)
Jan 10, 2014	63.88	64.09	63.41	63.91	2,837,483	+0.14(+0.22%)
Jan 09, 2014	63.95	64.18	63.69	63.78	4,453,046	+0.00(+0.00%)
Jan 08, 2014	63.26	63.83	63.23	63.78	3,700,153	+0.47(+0.74%)
Jan 07, 2014	64.15	64.30	63.18	63.31	6,153,651	+0.57(+0.90%)
Jan 06, 2014	63.53	63.96	62.73	62.74	4,259,010	-0.61(-0.97%)
Jan 03, 2014	63.28	63.57	63.01	63.36	2,368,206	+0.07(+0.12%)