Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	58.73	59.13	58.43	58.68	2,074,855	+0.10(+0.17%)
Nov 27, 2013	58.24	58.66	58.03	58.58	2,401,523	+0.57(+0.99%)
Nov 26, 2013	57.79	58.26	57.66	58.01	2,826,857	+0.33(+0.57%)
Nov 25, 2013	57.12	57.98	57.02	57.68	3,020,573	+0.66(+1.15%)
Nov 22, 2013	57.31	57.31	56.56	57.02	3,684,594	-0.02(-0.03%)
Nov 21, 2013	56.73	57.22	56.57	57.04	3,363,053	+0.68(+1.21%)
Nov 20, 2013	57.25	57.27	56.31	56.36	3,521,371	-0.37(-0.65%)
Nov 19, 2013	56.87	57.01	56.54	56.73	2,851,231	-0.14(-0.24%)
Nov 18, 2013	57.70	57.82	56.79	56.87	4,012,191	-0.78(-1.35%)
Nov 15, 2013	57.67	58.11	57.54	57.65	3,343,291	-0.26(-0.45%)
Nov 14, 2013	57.45	58.07	57.43	57.91	3,223,837	+0.52(+0.90%)
Nov 13, 2013	56.75	57.40	56.36	57.39	4,124,583	+0.45(+0.79%)
Nov 12, 2013	57.07	57.25	56.79	56.94	3,070,388	-0.14(-0.24%)
Nov 11, 2013	57.04	57.30	56.90	57.08	2,546,481	+0.07(+0.13%)
Nov 08, 2013	56.44	57.34	56.40	57.01	4,800,123	+0.61(+1.07%)
Nov 07, 2013	57.01	57.26	56.37	56.40	3,594,961	-0.36(-0.64%)
Nov 06, 2013	57.74	57.74	56.46	56.76	3,985,157	-0.30(-0.53%)
Nov 05, 2013	56.69	57.22	56.38	57.07	3,364,225	+0.29(+0.50%)
Nov 04, 2013	56.71	56.85	56.41	56.78	3,161,235	+0.18(+0.32%)
Nov 01, 2013	56.11	56.65	55.98	56.60	3,028,828	+0.59(+1.05%)
Oct 31, 2013	56.76	56.83	56.01	56.01	5,592,629	-0.92(-1.62%)
Oct 30, 2013	57.77	57.91	56.84	56.94	3,925,176	-0.92(-1.59%)
Oct 29, 2013	57.81	58.22	57.78	57.86	3,259,970	+0.13(+0.23%)
Oct 28, 2013	57.40	58.02	57.11	57.73	2,827,910	+0.32(+0.55%)
Oct 25, 2013	57.58	57.76	57.16	57.41	4,060,298	-0.22(-0.38%)
Oct 24, 2013	57.77	57.79	57.20	57.63	3,793,583	+0.09(+0.16%)
Oct 23, 2013	57.80	57.80	57.22	57.54	4,038,312	-0.38(-0.65%)
Oct 22, 2013	58.28	58.42	57.52	57.91	5,844,648	-0.22(-0.38%)
Oct 21, 2013	58.57	58.69	58.04	58.13	4,417,468	-0.27(-0.46%)
Oct 18, 2013	59.38	59.54	57.87	58.40	7,652,618	-0.45(-0.76%)
Oct 17, 2013	58.81	59.17	58.43	58.85	5,591,933	-0.08(-0.14%)
Oct 16, 2013	58.64	59.26	58.59	58.93	4,812,196	+0.54(+0.92%)
Oct 15, 2013	58.67	58.87	58.15	58.40	5,397,920	-0.42(-0.71%)
Oct 14, 2013	58.42	59.02	57.98	58.81	4,504,613	+0.16(+0.26%)
Oct 11, 2013	57.71	58.68	57.60	58.66	2,813,486	+0.94(+1.63%)
Oct 10, 2013	56.36	57.84	56.35	57.72	3,871,866	+2.17(+3.91%)
Oct 09, 2013	55.39	55.78	54.95	55.55	3,219,753	+0.22(+0.40%)
Oct 08, 2013	56.18	56.39	55.14	55.33	4,371,333	-0.86(-1.52%)
Oct 07, 2013	56.80	56.81	56.13	56.18	3,162,343	-1.17(-2.05%)
Oct 04, 2013	56.18	57.50	56.06	57.36	3,734,731	+1.26(+2.24%)
Oct 03, 2013	56.41	56.85	55.78	56.10	2,806,230	-0.63(-1.11%)
Oct 02, 2013	56.64	56.73	56.18	56.73	3,031,266	-0.20(-0.34%)
Oct 01, 2013	56.32	57.10	56.24	56.93	3,394,264	+0.86(+1.53%)
Sep 30, 2013	55.86	56.32	55.52	56.07	3,601,965	-0.15(-0.26%)
Sep 27, 2013	56.07	56.37	55.96	56.22	2,655,643	-0.16(-0.29%)
Sep 26, 2013	56.34	56.97	56.18	56.38	2,231,594	-0.06(-0.10%)
Sep 25, 2013	56.05	56.82	55.79	56.44	3,882,861	+0.57(+1.02%)
Sep 24, 2013	55.74	56.59	55.34	55.87	3,940,072	+0.03(+0.06%)
Sep 23, 2013	56.08	56.15	55.44	55.83	3,171,142	-0.53(-0.94%)
Sep 20, 2013	56.36	56.74	56.24	56.36	4,057,046	+0.05(+0.09%)
Sep 19, 2013	56.73	56.90	56.16	56.32	2,333,400	-0.20(-0.35%)
Sep 18, 2013	56.25	56.81	56.03	56.51	3,240,808	+0.13(+0.23%)
Sep 17, 2013	55.39	56.48	55.34	56.38	4,054,028	+1.20(+2.17%)
Sep 16, 2013	55.61	56.04	55.04	55.18	3,752,321	+0.13(+0.24%)
Sep 13, 2013	55.43	55.61	54.91	55.05	2,391,081	-0.38(-0.68%)
Sep 12, 2013	55.12	55.63	55.10	55.43	3,568,584	+0.27(+0.49%)
Sep 11, 2013	55.38	55.55	54.92	55.16	2,716,098	-0.19(-0.34%)
Sep 10, 2013	54.65	55.49	54.50	55.34	3,153,063	+1.13(+2.09%)
Sep 09, 2013	53.42	54.23	53.30	54.21	2,271,143	+0.88(+1.65%)
Sep 06, 2013	53.54	53.62	52.48	53.33	2,083,762	-0.16(-0.31%)
Sep 05, 2013	53.02	53.82	52.95	53.49	2,223,551	+0.45(+0.85%)
Sep 04, 2013	52.48	53.18	52.38	53.04	2,182,799	+0.51(+0.98%)