Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	46.91	47.11	46.37	46.50	4,138,634	-0.53(-1.13%)
Nov 29, 2012	47.21	47.27	46.54	47.04	2,899,757	+0.15(+0.31%)
Nov 28, 2012	46.20	46.94	46.00	46.89	3,000,896	+0.38(+0.82%)
Nov 27, 2012	46.76	46.96	46.18	46.51	4,679,993	-0.86(-1.81%)
Nov 26, 2012	47.21	47.49	47.07	47.37	2,737,757	-0.24(-0.51%)
Nov 23, 2012	47.36	47.61	47.23	47.61	1,093,399	+0.53(+1.13%)
Nov 21, 2012	47.43	47.49	46.82	47.08	1,776,883	-0.14(-0.29%)
Nov 20, 2012	46.87	47.38	46.59	47.22	3,685,382	+0.27(+0.58%)
Nov 19, 2012	45.41	46.94	45.32	46.94	5,722,857	+1.97(+4.38%)
Nov 16, 2012	44.25	45.29	44.25	44.97	6,444,007	+0.75(+1.70%)
Nov 15, 2012	44.96	45.05	43.96	44.22	8,847,598	-1.11(-2.44%)
Nov 14, 2012	46.44	46.51	45.20	45.33	3,963,507	-0.94(-2.04%)
Nov 13, 2012	46.43	46.90	46.04	46.27	3,556,232	-0.41(-0.88%)
Nov 12, 2012	47.21	47.22	46.45	46.68	2,789,618	-0.44(-0.94%)
Nov 09, 2012	46.86	47.68	46.67	47.13	3,696,883	+0.06(+0.14%)
Nov 08, 2012	47.97	48.31	46.46	47.06	7,453,208	-0.91(-1.90%)
Nov 07, 2012	48.74	48.74	47.55	47.97	6,103,615	-1.29(-2.62%)
Nov 06, 2012	48.95	49.57	48.86	49.27	3,576,185	+0.31(+0.64%)
Nov 05, 2012	49.35	49.52	48.64	48.95	3,174,240	-0.58(-1.17%)
Nov 02, 2012	49.61	49.88	49.27	49.53	5,808,256	+0.00(+0.00%)
Nov 01, 2012	48.69	49.54	48.52	49.53	5,465,068	+0.99(+2.04%)
Oct 31, 2012	48.67	48.67	47.98	48.54	3,821,130	+0.14(+0.28%)
Oct 26, 2012	47.73	48.40	48.40	48.40	3,679,999	+0.02(+0.05%)
Oct 25, 2012	48.64	48.78	48.16	48.38	3,778,374	+0.24(+0.50%)
Oct 24, 2012	48.56	48.72	48.06	48.14	4,490,822	-0.28(-0.58%)
Oct 23, 2012	47.88	48.67	47.63	48.42	7,342,754	-0.59(-1.20%)
Oct 19, 2012	47.68	49.12	47.53	49.01	14,597,030	+2.78(+6.02%)
Oct 18, 2012	46.61	46.68	46.09	46.22	6,541,781	-0.59(-1.26%)
Oct 17, 2012	47.15	47.22	46.48	46.81	4,314,667	+0.02(+0.03%)
Oct 16, 2012	46.81	47.19	46.50	46.80	4,427,810	+0.33(+0.71%)
Oct 15, 2012	45.79	46.71	45.78	46.47	9,295,752	-0.49(-1.05%)
Oct 12, 2012	47.35	47.68	46.60	46.96	5,477,564	-0.55(-1.15%)
Oct 11, 2012	47.43	47.75	47.02	47.51	3,331,136	+0.53(+1.13%)
Oct 10, 2012	47.42	47.42	46.84	46.97	3,182,575	-0.35(-0.73%)
Oct 09, 2012	47.51	47.72	47.08	47.32	3,517,752	-0.31(-0.66%)
Oct 08, 2012	47.41	47.68	47.19	47.64	2,429,044	+0.04(+0.08%)
Oct 05, 2012	48.44	48.44	47.39	47.60	4,049,234	-0.43(-0.89%)
Oct 04, 2012	47.59	48.11	47.34	48.02	5,229,285	+0.73(+1.54%)
Oct 03, 2012	47.10	47.38	46.70	47.30	3,682,410	+0.26(+0.55%)
Oct 02, 2012	47.00	47.19	46.63	47.04	3,868,391	+0.20(+0.43%)
Oct 01, 2012	46.38	47.38	46.38	46.84	4,893,503	+0.85(+1.84%)
Sep 28, 2012	45.68	46.15	45.32	45.99	6,130,718	+0.04(+0.09%)
Sep 27, 2012	44.99	46.06	44.96	45.95	7,262,460	+1.36(+3.04%)
Sep 26, 2012	45.12	45.14	44.48	44.59	4,939,289	-0.50(-1.11%)
Sep 25, 2012	46.43	46.64	45.07	45.10	7,498,808	-1.17(-2.53%)
Sep 24, 2012	45.84	46.82	45.68	46.26	4,894,932	+0.07(+0.16%)
Sep 21, 2012	47.22	47.22	46.17	46.19	6,653,269	-0.64(-1.36%)
Sep 20, 2012	46.57	46.93	46.43	46.83	4,376,895	+0.06(+0.14%)
Sep 19, 2012	46.66	46.93	46.48	46.77	5,495,158	+0.07(+0.16%)
Sep 18, 2012	47.20	47.20	46.39	46.69	4,740,652	-0.71(-1.50%)
Sep 17, 2012	47.74	47.83	47.28	47.40	5,068,552	-0.49(-1.03%)
Sep 14, 2012	47.51	48.19	47.36	47.89	7,128,806	+0.31(+0.66%)
Sep 13, 2012	46.64	47.91	46.24	47.58	6,502,702	+0.86(+1.83%)
Sep 12, 2012	45.80	46.87	45.80	46.72	9,483,486	+1.17(+2.57%)
Sep 11, 2012	45.96	45.96	45.18	45.55	9,615,651	-0.46(-1.00%)
Sep 10, 2012	46.43	46.76	45.95	46.01	5,505,952	-0.30(-0.64%)
Sep 07, 2012	46.22	46.46	45.55	46.31	5,943,558	+0.20(+0.44%)
Sep 06, 2012	45.78	46.22	45.52	46.11	12,426,911	+0.80(+1.76%)
Sep 05, 2012	45.02	45.34	44.69	45.31	44,073,116	-0.26(-0.57%)