Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.08	24.85	23.96	24.39	8,792,514	+0.23(+0.95%)
Jul 30, 2009	24.15	25.13	23.92	24.16	13,019,000	+0.56(+2.36%)
Jul 29, 2009	23.38	24.03	23.21	23.61	9,081,633	+0.02(+0.10%)
Jul 28, 2009	23.50	24.10	23.30	23.58	11,708,004	-0.21(-0.90%)
Jul 27, 2009	24.14	24.47	23.49	23.80	15,013,850	-0.10(-0.40%)
Jul 24, 2009	21.10	24.31	20.98	23.89	30,379,362	+1.78(+8.05%)
Jul 23, 2009	21.10	22.39	20.98	22.11	12,620,214	+1.08(+5.14%)
Jul 22, 2009	20.49	21.25	20.42	21.03	9,213,654	+0.13(+0.61%)
Jul 21, 2009	21.49	21.61	20.63	20.91	8,839,214	-0.32(-1.50%)
Jul 20, 2009	21.18	21.73	20.99	21.22	10,472,707	+0.17(+0.79%)
Jul 17, 2009	21.09	21.50	20.87	21.06	11,194,967	-0.33(-1.56%)
Jul 16, 2009	20.14	21.56	20.03	21.39	19,070,986	+0.86(+4.18%)
Jul 15, 2009	19.11	20.95	19.07	20.53	26,113,996	+2.17(+11.81%)
Jul 14, 2009	17.40	18.50	16.92	18.36	19,270,460	+0.99(+5.72%)
Jul 13, 2009	16.70	17.46	16.47	17.37	11,609,898	+0.98(+5.96%)
Jul 10, 2009	16.50	16.67	16.15	16.39	8,861,171	-0.45(-2.69%)
Jul 09, 2009	16.59	17.13	16.44	16.85	10,446,610	+0.50(+3.06%)
Jul 08, 2009	16.38	16.62	15.68	16.34	16,993,254	+0.08(+0.49%)
Jul 07, 2009	16.53	16.77	16.23	16.27	9,530,328	-0.41(-2.43%)
Jul 06, 2009	16.47	17.09	16.31	16.67	9,411,438	+0.15(+0.91%)
Jul 02, 2009	17.05	17.24	16.52	16.52	8,353,208	-0.86(-4.94%)
Jul 01, 2009	17.49	17.85	17.27	17.38	5,722,453	-0.01(-0.05%)
Jun 30, 2009	17.76	17.83	17.20	17.39	8,123,439	-0.40(-2.23%)
Jun 29, 2009	17.53	18.01	17.19	17.78	8,233,197	+0.35(+2.01%)
Jun 26, 2009	17.53	17.60	17.08	17.43	9,662,162	-0.17(-0.99%)
Jun 25, 2009	17.04	17.62	17.03	17.61	9,715,834	+0.73(+4.33%)
Jun 24, 2009	17.02	17.52	16.67	16.88	10,445,693	+0.06(+0.38%)
Jun 23, 2009	16.34	17.15	16.08	16.81	12,307,082	+0.56(+3.47%)
Jun 22, 2009	17.23	17.54	16.23	16.25	15,156,001	-1.49(-8.42%)
Jun 19, 2009	17.95	17.95	17.16	17.74	17,139,280	+0.03(+0.18%)
Jun 18, 2009	18.11	18.45	17.31	17.71	15,447,124	-0.15(-0.85%)
Jun 17, 2009	18.39	18.66	16.87	17.86	24,074,824	-0.53(-2.89%)
Jun 16, 2009	18.71	19.02	18.39	18.39	13,511,680	-0.36(-1.93%)
Jun 15, 2009	18.70	18.95	18.43	18.76	10,022,224	-0.27(-1.40%)
Jun 12, 2009	19.47	19.47	18.85	19.02	10,386,416	-0.52(-2.64%)
Jun 11, 2009	19.46	19.82	19.27	19.54	13,230,706	+0.29(+1.49%)
Jun 10, 2009	19.29	19.73	18.97	19.25	11,494,077	+0.14(+0.75%)
Jun 09, 2009	19.00	19.55	18.95	19.11	14,022,239	+0.48(+2.60%)
Jun 08, 2009	18.53	18.89	18.28	18.63	16,439,035	-0.53(-2.78%)
Jun 05, 2009	20.29	20.50	19.09	19.16	11,572,785	-0.71(-3.56%)
Jun 04, 2009	19.20	20.05	18.71	19.86	12,844,610	+0.87(+4.56%)
Jun 03, 2009	19.11	19.73	18.77	19.00	11,572,855	-0.43(-2.21%)
Jun 02, 2009	19.58	19.82	18.66	19.43	15,948,366	-0.31(-1.57%)
Jun 01, 2009	19.62	20.41	19.16	19.74	17,317,442	+0.32(+1.64%)
May 29, 2009	18.37	19.52	18.08	19.42	18,862,244	+0.93(+5.03%)
May 28, 2009	17.98	18.59	17.30	18.49	16,875,788	+0.78(+4.40%)
May 27, 2009	18.07	19.07	17.69	17.71	16,628,737	-0.28(-1.55%)
May 26, 2009	17.25	18.18	17.20	17.99	17,760,902	+0.57(+3.28%)
May 22, 2009	18.08	18.47	17.31	17.42	15,686,608	-0.80(-4.40%)
May 21, 2009	18.22	18.97	17.62	18.22	22,463,774	-0.14(-0.78%)
May 20, 2009	20.07	20.17	17.66	18.36	37,496,332	-1.42(-7.19%)
May 19, 2009	20.41	20.96	19.67	19.79	16,974,378	-0.92(-4.45%)
May 18, 2009	20.11	20.88	19.66	20.71	22,118,062	+1.21(+6.19%)
May 15, 2009	20.10	21.30	19.20	19.50	29,365,730	-0.03(-0.16%)
May 14, 2009	18.79	19.82	18.21	19.53	24,854,272	+0.49(+2.59%)
May 13, 2009	19.25	19.77	18.36	19.04	33,038,906	-1.22(-6.00%)
May 12, 2009	21.82	22.09	19.11	20.25	49,124,748	-1.28(-5.94%)
May 11, 2009	22.04	23.09	21.53	21.53	144,161,968	-3.37(-13.53%)
May 08, 2009	20.81	25.27	20.63	24.90	62,776,668	+4.06(+19.48%)
May 07, 2009	20.99	21.91	20.37	20.84	75,656,480	+3.09(+17.41%)
May 06, 2009	16.55	18.84	16.51	17.75	33,343,706	+2.32(+15.00%)
May 05, 2009	15.71	16.36	15.25	15.44	23,378,622	-0.67(-4.14%)
May 04, 2009	15.90	16.27	15.60	16.10	26,068,954	+2.35(+17.13%)