Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	34.00	34.20	33.85	34.09	2,224,331	+0.07(+0.21%)
Dec 30, 2010	34.02	34.11	33.69	34.02	2,702,732	-0.10(-0.31%)
Dec 29, 2010	34.28	34.36	34.00	34.12	1,998,436	-0.14(-0.42%)
Dec 28, 2010	33.96	34.40	33.90	34.27	1,762,695	+0.15(+0.45%)
Dec 27, 2010	33.71	34.31	33.65	34.12	1,662,997	+0.18(+0.54%)
Dec 23, 2010	33.81	34.27	33.75	33.93	2,221,055	-0.14(-0.42%)
Dec 22, 2010	33.85	34.37	33.74	34.08	3,285,624	+0.29(+0.85%)
Dec 21, 2010	33.10	33.98	32.96	33.79	5,072,574	+0.91(+2.75%)
Dec 20, 2010	32.68	33.03	32.48	32.88	4,755,444	+0.45(+1.38%)
Dec 17, 2010	32.72	32.84	32.10	32.43	7,411,654	-0.33(-1.00%)
Dec 16, 2010	33.22	33.52	32.68	32.76	9,121,148	-0.50(-1.49%)
Dec 15, 2010	33.50	33.57	33.07	33.26	5,435,784	-0.46(-1.38%)
Dec 14, 2010	33.80	34.25	33.64	33.72	3,805,215	-0.10(-0.28%)
Dec 13, 2010	34.13	34.20	33.59	33.82	4,938,568	+0.01(+0.02%)
Dec 10, 2010	33.45	33.96	33.37	33.81	6,593,076	+0.75(+2.28%)
Dec 09, 2010	32.68	33.16	32.55	33.06	7,435,746	+0.59(+1.83%)
Dec 08, 2010	30.90	32.51	30.81	32.47	7,979,414	+1.57(+5.08%)
Dec 07, 2010	31.18	31.53	30.74	30.90	4,915,432	+0.04(+0.13%)
Dec 06, 2010	30.98	31.07	30.70	30.86	2,949,263	-0.19(-0.62%)
Dec 03, 2010	30.97	31.11	30.57	31.05	5,239,800	-0.15(-0.49%)
Dec 02, 2010	30.53	31.29	30.28	31.20	5,815,154	+0.66(+2.15%)
Dec 01, 2010	30.27	30.64	30.05	30.54	5,854,078	+0.72(+2.42%)
Nov 30, 2010	29.93	30.17	29.69	29.82	5,804,166	-0.40(-1.33%)
Nov 29, 2010	29.48	30.34	29.27	30.22	6,247,518	+0.58(+1.97%)
Nov 26, 2010	29.87	30.09	29.64	29.64	1,850,099	-0.56(-1.86%)
Nov 24, 2010	29.49	30.20	30.20	30.20	5,914,227	+0.92(+3.15%)
Nov 23, 2010	29.49	29.78	29.19	29.28	6,148,533	-0.46(-1.54%)
Nov 22, 2010	30.19	30.24	29.64	29.73	6,459,314	-0.56(-1.85%)
Nov 19, 2010	30.32	30.54	30.04	30.29	6,068,854	-0.19(-0.63%)
Nov 18, 2010	31.02	31.16	30.42	30.49	6,363,838	-0.17(-0.55%)
Nov 17, 2010	31.06	31.22	30.54	30.66	4,950,585	-0.44(-1.42%)
Nov 16, 2010	31.54	31.70	30.97	31.10	7,093,077	-0.70(-2.19%)
Nov 15, 2010	31.58	32.46	31.54	31.79	6,034,397	+0.34(+1.07%)
Nov 12, 2010	31.42	31.70	31.00	31.46	5,576,850	-0.19(-0.61%)
Nov 11, 2010	31.39	31.75	31.18	31.65	4,199,691	-0.12(-0.38%)
Nov 10, 2010	31.16	31.80	30.90	31.77	6,207,470	+0.75(+2.40%)
Nov 09, 2010	32.25	32.25	30.83	31.02	6,218,003	-1.04(-3.25%)
Nov 08, 2010	32.08	32.50	31.82	32.06	5,339,203	-0.22(-0.69%)
Nov 05, 2010	31.55	32.80	31.28	32.29	9,888,265	+0.85(+2.70%)
Nov 04, 2010	30.64	31.55	30.34	31.44	8,747,727	+1.23(+4.08%)
Nov 03, 2010	29.98	30.25	29.73	30.21	5,409,970	+0.32(+1.06%)
Nov 02, 2010	30.13	30.24	29.69	29.89	4,778,137	+0.04(+0.15%)
Nov 01, 2010	29.93	30.40	29.50	29.85	6,272,378	+0.03(+0.11%)
Oct 29, 2010	30.13	30.23	29.66	29.82	6,431,018	-0.52(-1.71%)
Oct 28, 2010	30.57	30.74	30.04	30.34	3,909,855	+0.01(+0.03%)
Oct 27, 2010	30.00	30.74	29.94	30.33	6,438,864	-0.26(-0.86%)
Oct 25, 2010	31.56	31.87	30.51	30.59	7,458,844	-0.70(-2.25%)
Oct 22, 2010	31.39	31.65	31.11	31.30	3,389,128	-0.14(-0.46%)
Oct 21, 2010	31.11	31.80	31.00	31.44	8,841,917	+0.44(+1.42%)
Oct 20, 2010	31.03	31.11	29.77	31.00	14,046,927	-0.01(-0.03%)
Oct 19, 2010	30.60	32.12	30.17	31.01	21,442,296	+1.22(+4.11%)
Oct 18, 2010	29.49	29.79	28.88	29.78	13,128,655	+0.30(+1.00%)
Oct 15, 2010	32.19	32.20	29.20	29.49	23,692,090	-2.42(-7.60%)
Oct 14, 2010	32.14	32.33	31.36	31.91	8,960,138	-0.43(-1.34%)
Oct 13, 2010	32.69	32.92	31.93	32.34	8,024,268	-0.11(-0.35%)
Oct 12, 2010	31.65	32.55	31.59	32.46	4,950,722	+0.71(+2.24%)
Oct 11, 2010	31.58	31.89	31.41	31.74	3,114,130	+0.26(+0.81%)
Oct 08, 2010	31.49	31.84	31.36	31.49	4,256,139	+0.07(+0.23%)
Oct 07, 2010	32.37	32.51	31.38	31.42	42,827	-0.71(-2.22%)
Oct 06, 2010	32.24	32.51	31.96	32.13	4,674,732	-0.18(-0.57%)
Oct 05, 2010	31.15	32.49	30.99	32.31	8,486	+1.46(+4.72%)
Oct 04, 2010	31.38	31.58	30.74	30.86	6,053,419	-0.58(-1.86%)