Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	52.58	52.78	52.40	52.65	2,483,952	+0.14(+0.26%)
Aug 29, 2013	52.13	52.89	51.95	52.51	2,016,856	+0.28(+0.53%)
Aug 28, 2013	52.49	52.67	51.92	52.24	3,724,165	-0.22(-0.42%)
Aug 27, 2013	53.34	53.53	52.33	52.46	3,487,498	-1.38(-2.56%)
Aug 26, 2013	54.31	54.50	53.84	53.84	1,655,194	-0.55(-1.00%)
Aug 23, 2013	54.70	54.70	53.91	54.38	1,408,791	-0.01(-0.01%)
Aug 22, 2013	54.31	54.68	53.99	54.39	1,789,376	+0.42(+0.79%)
Aug 21, 2013	54.15	54.50	53.71	53.97	2,265,557	-0.35(-0.65%)
Aug 20, 2013	53.80	54.68	53.57	54.32	2,429,265	+0.55(+1.03%)
Aug 19, 2013	54.55	54.83	53.75	53.76	2,630,896	-1.02(-1.86%)
Aug 16, 2013	54.56	55.21	54.52	54.78	2,946,924	+0.12(+0.22%)
Aug 15, 2013	55.53	55.67	54.50	54.66	3,234,621	-1.10(-1.97%)
Aug 14, 2013	55.83	56.09	55.74	55.76	1,820,359	-0.16(-0.29%)
Aug 13, 2013	55.78	56.18	55.39	55.92	1,698,415	+0.11(+0.20%)
Aug 12, 2013	55.47	55.88	55.26	55.81	2,070,420	+0.15(+0.28%)
Aug 09, 2013	55.80	56.14	55.61	55.65	2,944,761	-0.15(-0.28%)
Aug 08, 2013	55.86	56.13	55.60	55.81	3,332,053	+0.40(+0.72%)
Aug 07, 2013	56.31	56.31	55.36	55.41	4,899,079	-1.11(-1.96%)
Aug 06, 2013	56.64	56.72	56.15	56.52	3,254,770	-0.17(-0.30%)
Aug 05, 2013	56.58	56.80	56.39	56.69	2,449,836	-0.07(-0.13%)
Aug 02, 2013	56.66	56.87	56.57	56.76	3,107,994	-0.09(-0.16%)
Aug 01, 2013	56.67	56.93	56.18	56.85	3,885,898	+0.80(+1.43%)
Jul 31, 2013	56.14	56.46	55.63	56.05	6,510,965	-0.12(-0.22%)
Jul 30, 2013	56.01	56.22	55.44	56.18	4,094,221	+0.58(+1.05%)
Jul 29, 2013	55.57	55.66	55.37	55.59	2,391,361	-0.25(-0.45%)
Jul 26, 2013	55.63	55.86	55.11	55.84	3,139,019	+0.03(+0.06%)
Jul 25, 2013	55.27	55.84	54.62	55.81	4,574,690	+0.00(+0.00%)
Jul 24, 2013	56.15	56.44	55.77	55.81	2,697,771	-0.24(-0.42%)
Jul 23, 2013	56.23	56.32	55.87	56.05	2,976,879	-0.15(-0.26%)
Jul 22, 2013	56.23	56.36	55.88	56.19	3,938,050	+0.04(+0.07%)
Jul 19, 2013	56.09	56.85	55.40	56.15	6,496,048	+1.70(+3.12%)
Jul 18, 2013	54.33	54.84	53.94	54.45	4,730,625	+0.20(+0.37%)
Jul 17, 2013	54.23	54.46	53.58	54.25	3,315,336	+0.10(+0.18%)
Jul 16, 2013	54.22	54.48	53.55	54.15	2,430,366	-0.14(-0.25%)
Jul 15, 2013	54.93	54.98	53.74	54.29	2,496,434	+0.03(+0.06%)
Jul 12, 2013	53.59	54.38	53.46	54.26	2,699,970	+0.81(+1.52%)
Jul 11, 2013	53.37	53.54	52.87	53.45	3,448,952	+0.73(+1.39%)
Jul 10, 2013	53.22	53.22	52.46	52.72	3,866,088	-0.50(-0.95%)
Jul 09, 2013	53.54	53.72	53.09	53.22	3,559,247	-0.01(-0.02%)
Jul 08, 2013	53.66	53.87	53.02	53.23	4,053,024	-0.10(-0.18%)
Jul 05, 2013	52.41	53.33	52.21	53.33	3,018,076	+1.41(+2.72%)
Jul 03, 2013	51.83	52.09	51.43	51.91	1,861,201	-0.26(-0.50%)
Jul 02, 2013	51.69	52.56	51.64	52.17	6,107,750	+0.53(+1.02%)
Jul 01, 2013	51.30	51.97	51.24	51.64	3,600,629	+0.63(+1.24%)
Jun 28, 2013	50.69	51.26	50.17	51.01	4,550,699	+0.10(+0.19%)
Jun 27, 2013	50.35	51.17	50.22	50.91	3,264,825	+0.91(+1.82%)
Jun 26, 2013	50.03	50.26	49.66	50.00	3,385,250	+0.37(+0.75%)
Jun 25, 2013	49.14	49.88	49.07	49.63	3,602,978	+0.93(+1.90%)
Jun 24, 2013	49.48	49.54	48.57	48.70	3,875,055	-1.13(-2.27%)
Jun 21, 2013	50.43	50.48	49.31	49.83	5,659,132	-0.21(-0.42%)
Jun 20, 2013	50.13	50.76	49.86	50.04	6,431,062	-0.15(-0.31%)
Jun 19, 2013	50.56	50.67	50.04	50.20	4,483,754	-0.24(-0.47%)
Jun 18, 2013	50.30	50.58	50.18	50.43	4,508,792	+0.08(+0.16%)
Jun 17, 2013	49.88	50.39	49.44	50.35	4,847,242	+0.80(+1.62%)
Jun 14, 2013	50.52	50.53	49.20	49.55	4,311,705	-1.09(-2.15%)
Jun 13, 2013	49.89	50.76	49.67	50.64	2,974,230	+0.79(+1.58%)
Jun 12, 2013	50.24	50.44	49.64	49.85	2,534,176	-0.06(-0.13%)
Jun 11, 2013	50.27	50.49	49.76	49.91	3,231,277	-0.88(-1.73%)
Jun 10, 2013	50.63	51.12	50.50	50.79	2,796,102	+0.17(+0.34%)
Jun 07, 2013	49.79	50.67	49.74	50.62	4,537,947	+1.27(+2.57%)
Jun 06, 2013	48.83	49.37	48.46	49.35	3,620,282	+0.47(+0.96%)
Jun 05, 2013	49.60	49.83	48.64	48.88	4,293,692	-0.87(-1.75%)
Jun 04, 2013	50.26	50.56	49.63	49.75	3,511,197	-0.53(-1.05%)