Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	29.78	30.24	29.53	30.10	4,796,386	+0.30(+1.02%)
Feb 25, 2010	29.53	29.84	29.02	29.80	6,605,924	-0.19(-0.64%)
Feb 24, 2010	29.66	30.05	29.43	29.99	5,434,367	+0.46(+1.57%)
Feb 23, 2010	30.38	30.59	29.37	29.53	9,028,692	-1.00(-3.27%)
Feb 22, 2010	30.22	30.72	30.04	30.52	8,620,138	+0.39(+1.30%)
Feb 19, 2010	29.72	30.18	29.39	30.13	7,620,408	+0.37(+1.23%)
Feb 18, 2010	29.19	29.93	29.19	29.76	6,683,542	+0.38(+1.30%)
Feb 17, 2010	29.49	29.73	29.06	29.38	8,066,186	+0.09(+0.30%)
Feb 16, 2010	28.86	29.43	28.66	29.29	10,333,871	+1.28(+4.55%)
Feb 12, 2010	27.99	28.02	28.02	28.02	8,796,604	-0.40(-1.40%)
Feb 11, 2010	28.31	28.60	27.77	28.42	6,021,287	+0.06(+0.23%)
Feb 10, 2010	28.09	28.71	27.88	28.35	5,860,040	+0.22(+0.79%)
Feb 09, 2010	28.00	28.75	27.76	28.13	6,793,375	+0.22(+0.80%)
Feb 08, 2010	28.19	28.47	27.55	27.91	6,147,911	-0.25(-0.88%)
Feb 05, 2010	27.95	28.30	27.10	28.15	11,140,007	+0.33(+1.17%)
Feb 04, 2010	28.81	28.93	27.75	27.83	11,421,600	-1.27(-4.38%)
Feb 03, 2010	29.58	29.73	28.97	29.10	6,820,100	-0.70(-2.35%)
Feb 02, 2010	29.83	30.61	29.40	29.80	12,510,034	+0.39(+1.33%)
Feb 01, 2010	29.34	29.75	29.04	29.41	10,572,487	+0.06(+0.22%)
Jan 29, 2010	30.06	30.18	29.22	29.35	10,746,351	+0.10(+0.33%)
Jan 28, 2010	29.07	29.64	28.47	29.25	13,129,873	+0.15(+0.52%)
Jan 27, 2010	28.11	29.35	27.59	29.10	14,378,080	+1.07(+3.81%)
Jan 26, 2010	28.63	29.22	27.99	28.03	16,956,348	-0.72(-2.49%)
Jan 25, 2010	30.51	30.53	28.39	28.75	22,018,732	-1.13(-3.78%)
Jan 22, 2010	32.48	32.55	29.71	29.88	27,659,656	-4.12(-12.11%)
Jan 21, 2010	34.13	34.67	33.00	34.00	14,790,572	-0.25(-0.74%)
Jan 20, 2010	34.01	34.71	33.70	34.25	9,143,636	+0.01(+0.02%)
Jan 19, 2010	32.62	34.31	32.49	34.25	9,758,099	+1.50(+4.57%)
Jan 15, 2010	32.90	32.75	32.75	32.75	9,070,937	-0.43(-1.30%)
Jan 14, 2010	33.29	33.52	32.88	33.18	5,403,892	-0.36(-1.07%)
Jan 13, 2010	33.06	33.63	32.42	33.54	7,633,282	+0.21(+0.62%)
Jan 12, 2010	33.03	33.60	32.90	33.33	8,153,428	+0.13(+0.38%)
Jan 11, 2010	34.09	34.23	33.19	33.20	6,655,341	-0.61(-1.79%)
Jan 08, 2010	33.78	34.39	33.45	33.81	8,703,944	-0.29(-0.86%)
Jan 07, 2010	32.40	34.32	32.32	34.10	9,903,776	+1.61(+4.95%)
Jan 06, 2010	32.13	32.62	32.01	32.49	7,308,239	+0.18(+0.54%)
Jan 05, 2010	31.55	32.35	31.55	32.32	10,084,451	+1.23(+3.94%)
Jan 04, 2010	30.78	31.16	30.69	31.09	5,585,788	+0.57(+1.85%)
Dec 31, 2009	30.54	30.53	30.53	30.53	3,409,011	+0.07(+0.24%)
Dec 30, 2009	30.46	30.57	30.18	30.46	2,236,141	-0.21(-0.68%)
Dec 29, 2009	30.83	31.09	30.62	30.66	2,713,648	-0.02(-0.08%)
Dec 28, 2009	31.15	31.24	30.56	30.69	2,378,118	-0.28(-0.90%)
Dec 24, 2009	30.46	31.20	30.35	30.96	2,029,270	+0.53(+1.73%)
Dec 23, 2009	30.76	30.93	30.22	30.44	3,866,770	-0.27(-0.88%)
Dec 22, 2009	31.15	31.24	30.65	30.71	4,207,993	-0.47(-1.51%)
Dec 21, 2009	31.69	31.82	31.16	31.18	5,050,855	-0.27(-0.86%)
Dec 18, 2009	30.89	31.46	30.72	31.45	11,694,256	+0.76(+2.46%)
Dec 17, 2009	31.77	31.93	30.62	30.69	8,571,703	-1.57(-4.86%)
Dec 16, 2009	32.13	32.47	31.89	32.26	5,884,895	+0.34(+1.07%)
Dec 15, 2009	32.23	32.64	31.72	31.92	7,400,676	-0.76(-2.34%)
Dec 14, 2009	32.28	32.81	32.28	32.68	6,139,320	+0.52(+1.61%)
Dec 11, 2009	30.97	32.23	30.92	32.17	8,401,581	+1.34(+4.34%)
Dec 10, 2009	30.81	31.35	30.60	30.83	6,297,543	+0.09(+0.28%)
Dec 09, 2009	29.94	30.88	29.85	30.74	7,884,472	+0.80(+2.69%)
Dec 08, 2009	29.47	30.04	29.44	29.94	6,981,387	+0.10(+0.35%)
Dec 07, 2009	30.64	30.76	29.60	29.83	7,626,540	-0.36(-1.19%)
Dec 04, 2009	30.16	30.48	29.50	30.19	15,026,442	+0.80(+2.71%)
Dec 03, 2009	30.76	31.05	29.17	29.40	11,987,591	-1.14(-3.73%)
Dec 02, 2009	30.23	30.87	29.95	30.53	6,612,199	+0.21(+0.68%)