Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	30.12	30.23	29.66	29.81	6,431,842	-0.52(-1.71%)
Oct 28, 2010	30.57	30.74	30.04	30.33	3,910,356	+0.01(+0.03%)
Oct 27, 2010	30.00	30.74	29.93	30.32	6,439,689	-0.26(-0.86%)
Oct 25, 2010	31.56	31.87	30.50	30.59	7,459,800	-0.70(-2.25%)
Oct 22, 2010	31.39	31.64	31.11	31.29	3,389,562	-0.14(-0.46%)
Oct 21, 2010	31.11	31.80	31.00	31.44	8,843,050	+0.44(+1.42%)
Oct 20, 2010	31.03	31.11	29.77	31.00	14,048,728	-0.01(-0.03%)
Oct 19, 2010	30.60	32.12	30.16	31.00	21,445,044	+1.22(+4.11%)
Oct 18, 2010	29.49	29.79	28.88	29.78	13,130,338	+0.30(+1.00%)
Oct 15, 2010	32.19	32.20	29.20	29.49	23,695,128	-2.42(-7.60%)
Oct 14, 2010	32.14	32.32	31.36	31.91	8,961,286	-0.43(-1.34%)
Oct 13, 2010	32.68	32.92	31.92	32.34	8,025,297	-0.11(-0.35%)
Oct 12, 2010	31.64	32.55	31.58	32.45	4,951,357	+0.71(+2.24%)
Oct 11, 2010	31.57	31.88	31.40	31.74	3,114,529	+0.26(+0.81%)
Oct 08, 2010	31.48	31.84	31.36	31.48	4,256,684	+0.07(+0.23%)
Oct 07, 2010	32.36	32.50	31.38	31.41	42,832	-0.71(-2.22%)
Oct 06, 2010	32.24	32.50	31.96	32.12	4,675,331	-0.18(-0.57%)
Oct 05, 2010	31.15	32.48	30.99	32.31	8,487	+1.46(+4.72%)
Oct 04, 2010	31.38	31.57	30.74	30.85	6,054,194	-0.58(-1.86%)
Oct 01, 2010	31.44	32.02	30.97	31.44	5,842,609	-0.20(-0.64%)
Sep 30, 2010	31.63	31.92	31.04	31.64	33,009	+0.50(+1.60%)
Sep 29, 2010	31.11	31.38	30.95	31.14	9,914	-0.18(-0.56%)
Sep 28, 2010	31.08	31.36	30.72	31.32	32,619	+0.30(+0.98%)
Sep 27, 2010	31.50	31.50	30.98	31.01	4,574,361	-0.46(-1.47%)
Sep 24, 2010	30.68	31.52	30.45	31.48	6,707,257	+1.34(+4.46%)
Sep 23, 2010	30.13	30.73	29.92	30.13	45,620	-0.18(-0.58%)
Sep 22, 2010	30.69	30.97	30.08	30.31	8,318,370	-0.35(-1.15%)
Sep 21, 2010	31.44	31.53	30.61	30.66	768	-0.80(-2.54%)
Sep 20, 2010	31.12	31.58	31.04	31.46	5,736,031	+0.53(+1.71%)
Sep 17, 2010	30.93	31.78	30.91	30.93	9,546,206	-0.34(-1.07%)
Sep 15, 2010	30.60	31.39	30.44	31.27	5,329,734	+0.39(+1.27%)
Sep 14, 2010	31.35	31.48	30.78	30.88	23,112	-0.68(-2.15%)
Sep 13, 2010	31.68	32.12	31.36	31.56	5,944,279	+0.45(+1.44%)
Sep 10, 2010	31.60	31.68	30.81	31.11	4,876,428	-0.41(-1.29%)
Sep 09, 2010	31.91	32.04	31.17	31.52	11,318	+0.26(+0.82%)
Sep 08, 2010	31.20	31.94	31.16	31.26	4,560	+0.18(+0.59%)
Sep 07, 2010	32.22	32.30	31.04	31.08	8,863	-1.47(-4.52%)
Sep 03, 2010	31.98	32.61	31.96	32.55	5,139,039	+0.94(+2.96%)
Sep 02, 2010	31.32	31.62	31.12	31.61	7,406	+0.39(+1.26%)
Sep 01, 2010	30.60	31.24	30.53	31.22	6,174,321	+0.98(+3.23%)
Aug 31, 2010	30.21	30.73	29.93	30.25	23,574	+0.12(+0.40%)
Aug 30, 2010	30.44	30.90	30.09	30.12	6,480,642	+0.29(+0.97%)
Aug 27, 2010	29.84	30.76	29.53	29.84	6,781,733	+0.07(+0.24%)
Aug 26, 2010	30.12	30.40	29.68	29.77	42,111	+0.07(+0.24%)
Aug 25, 2010	29.62	29.89	29.35	29.69	38,892	-0.17(-0.56%)
Aug 24, 2010	29.81	30.12	29.56	29.86	10,854	-0.44(-1.45%)
Aug 23, 2010	30.37	30.74	30.25	30.30	5,014,338	+0.08(+0.26%)
Aug 20, 2010	29.93	30.40	29.84	30.22	5,195,106	+0.14(+0.45%)
Aug 19, 2010	31.06	31.11	29.95	30.09	45,897	-1.16(-3.71%)
Aug 18, 2010	31.37	31.45	30.87	31.24	28,974	-0.05(-0.15%)
Aug 17, 2010	31.43	31.89	31.20	31.29	22,914	+0.15(+0.49%)
Aug 16, 2010	30.89	31.60	30.82	31.14	5,228,402	+0.09(+0.28%)
Aug 13, 2010	31.05	31.50	30.82	31.05	5,622,433	+0.17(+0.54%)
Aug 12, 2010	31.52	31.67	30.80	30.88	98,944	-1.02(-3.21%)
Aug 11, 2010	32.56	32.76	31.87	31.91	608	-1.27(-3.83%)
Aug 10, 2010	32.54	33.63	32.36	33.18	17,072	+0.17(+0.51%)
Aug 09, 2010	32.83	33.12	32.44	33.01	3,220,058	+0.32(+0.98%)
Aug 06, 2010	32.69	32.69	31.94	32.69	5,791,059	-0.20(-0.61%)
Aug 05, 2010	32.92	33.32	32.80	32.89	4,782,150	-0.38(-1.13%)
Aug 04, 2010	33.70	33.73	32.94	33.27	25,595	-0.23(-0.69%)
Aug 03, 2010	33.87	33.99	33.28	33.50	11,612	-0.68(-1.99%)