Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	46.91	47.19	46.72	46.83	5,566,581	-0.20(-0.42%)
Jan 30, 2013	46.12	47.16	46.11	47.03	6,740,989	+0.78(+1.69%)
Jan 29, 2013	46.29	46.57	45.84	46.25	8,141,648	-0.32(-0.68%)
Jan 28, 2013	47.05	47.06	46.48	46.57	6,754,231	-0.27(-0.57%)
Jan 25, 2013	47.38	47.67	46.58	46.83	8,004,820	-0.45(-0.95%)
Jan 24, 2013	46.77	47.34	46.73	47.28	6,601,026	+0.52(+1.10%)
Jan 23, 2013	46.83	47.20	46.63	46.77	5,790,362	+0.07(+0.14%)
Jan 22, 2013	47.28	47.31	46.63	46.70	10,564,441	-0.69(-1.46%)
Jan 18, 2013	47.06	47.81	46.74	47.39	32,634,908	-3.83(-7.47%)
Jan 17, 2013	51.46	51.67	50.92	51.21	7,217,157	-0.13(-0.26%)
Jan 16, 2013	51.06	51.37	50.77	51.35	4,880,467	+0.04(+0.08%)
Jan 15, 2013	50.80	51.43	50.80	51.31	3,344,651	+0.35(+0.69%)
Jan 14, 2013	52.20	52.30	50.62	50.96	5,898,260	-0.59(-1.15%)
Jan 11, 2013	51.96	52.21	51.42	51.55	4,061,583	-0.73(-1.40%)
Jan 10, 2013	52.16	52.28	51.66	52.28	5,495,033	+0.47(+0.90%)
Jan 09, 2013	51.86	52.11	51.70	51.81	3,481,581	+0.12(+0.24%)
Jan 08, 2013	51.96	52.06	51.21	51.69	4,601,890	-0.60(-1.15%)
Jan 07, 2013	51.39	52.32	51.22	52.29	7,712,805	+0.77(+1.48%)
Jan 04, 2013	50.54	51.52	50.42	51.52	5,139,524	+1.17(+2.33%)
Jan 03, 2013	50.63	50.99	50.19	50.35	6,891,019	-0.57(-1.11%)
Jan 02, 2013	50.00	50.93	48.10	50.91	8,010,937	+2.82(+5.86%)
Dec 31, 2012	47.21	48.18	46.96	48.10	2,550,919	+0.62(+1.30%)
Dec 28, 2012	47.34	47.73	47.17	47.48	2,493,341	-0.21(-0.44%)
Dec 27, 2012	48.14	48.20	46.94	47.69	2,844,507	-0.37(-0.76%)
Dec 26, 2012	48.74	48.88	47.93	48.05	2,013,666	-0.63(-1.30%)
Dec 24, 2012	48.94	48.94	48.55	48.69	695,175	-0.28(-0.58%)
Dec 21, 2012	48.89	49.38	48.49	48.97	5,249,842	-0.22(-0.44%)
Dec 20, 2012	48.79	49.20	48.47	49.19	8,006,034	+0.36(+0.73%)
Dec 19, 2012	49.77	49.81	48.82	48.83	4,225,761	-0.95(-1.90%)
Dec 18, 2012	48.43	49.84	48.43	49.78	6,253,913	+1.54(+3.19%)
Dec 17, 2012	47.47	48.45	47.44	48.24	4,449,517	+0.98(+2.08%)
Dec 14, 2012	48.08	48.17	47.12	47.26	4,044,929	-0.97(-2.02%)
Dec 13, 2012	48.56	48.67	48.00	48.23	3,713,201	-0.35(-0.72%)
Dec 12, 2012	48.55	48.99	48.08	48.58	4,503,482	+0.13(+0.27%)
Dec 11, 2012	47.95	48.81	47.90	48.45	4,812,959	+0.63(+1.32%)
Dec 10, 2012	47.32	48.06	47.21	47.81	3,525,235	+0.36(+0.75%)
Dec 07, 2012	47.93	48.21	47.25	47.46	3,855,212	-0.17(-0.35%)
Dec 06, 2012	48.17	48.17	46.84	47.62	3,540,068	+0.18(+0.39%)
Dec 05, 2012	47.60	48.05	46.94	47.44	3,754,574	+0.02(+0.05%)
Dec 04, 2012	47.71	47.73	47.09	47.41	2,875,853	-0.48(-1.01%)
Nov 30, 2012	48.31	48.52	47.76	47.90	4,018,373	-0.55(-1.13%)
Nov 29, 2012	48.62	48.69	47.93	48.45	2,815,496	+0.15(+0.31%)
Nov 28, 2012	47.58	48.35	47.37	48.30	2,913,696	+0.39(+0.82%)
Nov 27, 2012	48.15	48.36	47.56	47.90	4,544,002	-0.88(-1.81%)
Nov 26, 2012	48.62	48.91	48.48	48.79	2,658,204	-0.25(-0.51%)
Nov 23, 2012	48.78	49.04	48.64	49.04	1,061,627	+0.55(+1.13%)
Nov 21, 2012	48.85	48.91	48.22	48.49	1,725,250	-0.14(-0.29%)
Nov 20, 2012	48.27	48.80	47.98	48.63	3,578,293	+0.28(+0.58%)
Nov 19, 2012	46.77	48.35	46.67	48.35	5,556,562	+2.03(+4.38%)
Nov 16, 2012	45.58	46.65	45.58	46.32	6,256,757	+0.77(+1.70%)
Nov 15, 2012	46.31	46.40	45.28	45.54	8,590,505	-1.14(-2.44%)
Nov 14, 2012	47.83	47.90	46.55	46.68	3,848,335	-0.97(-2.04%)
Nov 13, 2012	47.82	48.30	47.42	47.66	3,452,895	-0.42(-0.88%)
Nov 12, 2012	48.62	48.64	47.84	48.08	2,708,557	-0.46(-0.94%)
Nov 09, 2012	48.26	49.10	48.07	48.54	3,589,459	+0.07(+0.14%)
Nov 08, 2012	49.40	49.76	47.85	48.47	7,236,633	-0.94(-1.90%)
Nov 07, 2012	50.20	50.20	48.98	49.41	5,926,256	-1.33(-2.62%)
Nov 06, 2012	50.42	51.06	50.32	50.74	3,472,269	+0.32(+0.64%)
Nov 05, 2012	50.83	51.01	50.10	50.42	3,082,003	-0.60(-1.17%)
Nov 02, 2012	51.10	51.37	50.75	51.01	5,639,479	+0.00(+0.00%)