Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	38.84	38.92	38.42	38.57	5,010,897	-0.06(-0.17%)
Jan 28, 2011	38.98	39.29	38.43	38.64	7,149,625	-0.13(-0.33%)
Jan 27, 2011	38.88	39.16	38.21	38.76	4,609,600	+0.10(+0.25%)
Jan 26, 2011	38.82	39.36	38.64	38.67	3,694,700	+0.06(+0.15%)
Jan 25, 2011	38.23	38.76	38.08	38.61	4,942,603	-0.21(-0.54%)
Jan 24, 2011	39.29	39.48	38.67	38.82	5,019,233	-0.56(-1.42%)
Jan 21, 2011	38.32	39.80	38.12	39.38	10,097,252	+1.54(+4.06%)
Jan 20, 2011	37.80	38.03	37.04	37.84	6,846,920	-0.06(-0.15%)
Jan 19, 2011	38.12	38.36	37.68	37.90	6,164,131	-0.55(-1.44%)
Jan 18, 2011	39.29	39.29	38.01	38.45	6,122,585	-0.30(-0.76%)
Jan 14, 2011	37.37	38.94	37.37	38.75	6,300,151	+1.12(+2.98%)
Jan 13, 2011	37.69	37.80	37.03	37.63	5,091,291	-0.15(-0.40%)
Jan 12, 2011	37.40	37.95	37.31	37.78	6,934,505	+0.78(+2.10%)
Jan 11, 2011	36.73	37.34	36.64	37.00	4,213,060	+0.50(+1.38%)
Jan 10, 2011	36.03	36.93	35.95	36.50	4,553,477	+0.13(+0.35%)
Jan 07, 2011	36.51	36.59	35.45	36.37	7,017,220	+0.07(+0.20%)
Jan 06, 2011	36.59	36.72	36.18	36.30	6,486,670	+0.02(+0.06%)
Jan 05, 2011	34.98	36.46	34.78	36.27	8,378,953	+1.29(+3.69%)
Jan 04, 2011	35.06	35.32	34.61	34.98	4,170,188	-0.01(-0.02%)
Jan 03, 2011	34.45	35.32	34.45	34.99	4,804,118	+0.90(+2.65%)
Dec 31, 2010	34.00	34.20	33.85	34.09	2,224,616	+0.07(+0.21%)
Dec 30, 2010	34.02	34.10	33.69	34.02	2,703,078	-0.10(-0.31%)
Dec 29, 2010	34.27	34.36	34.00	34.12	1,998,692	-0.14(-0.42%)
Dec 28, 2010	33.95	34.40	33.89	34.26	1,762,921	+0.15(+0.45%)
Dec 27, 2010	33.70	34.30	33.65	34.11	1,663,210	+0.18(+0.54%)
Dec 23, 2010	33.81	34.27	33.74	33.93	2,221,340	-0.14(-0.42%)
Dec 22, 2010	33.85	34.37	33.73	34.07	3,286,045	+0.29(+0.85%)
Dec 21, 2010	33.09	33.98	32.96	33.78	5,073,223	+0.91(+2.75%)
Dec 20, 2010	32.68	33.02	32.48	32.88	4,756,053	+0.45(+1.38%)
Dec 17, 2010	32.72	32.84	32.10	32.43	7,412,602	-0.33(-1.00%)
Dec 16, 2010	33.21	33.52	32.68	32.76	9,122,316	-0.50(-1.49%)
Dec 15, 2010	33.49	33.56	33.07	33.25	5,436,480	-0.46(-1.38%)
Dec 14, 2010	33.80	34.25	33.64	33.72	3,805,702	-0.10(-0.28%)
Dec 13, 2010	34.13	34.19	33.58	33.81	4,939,200	+0.01(+0.02%)
Dec 10, 2010	33.45	33.96	33.37	33.81	6,593,920	+0.75(+2.28%)
Dec 09, 2010	32.68	33.16	32.55	33.05	7,436,698	+0.59(+1.83%)
Dec 08, 2010	30.89	32.50	30.80	32.46	7,980,435	+1.57(+5.08%)
Dec 07, 2010	31.18	31.52	30.73	30.89	4,916,061	+0.04(+0.13%)
Dec 06, 2010	30.97	31.07	30.70	30.85	2,949,641	-0.19(-0.62%)
Dec 03, 2010	30.96	31.11	30.56	31.04	5,240,471	-0.15(-0.49%)
Dec 02, 2010	30.52	31.28	30.27	31.20	5,815,899	+0.66(+2.15%)
Dec 01, 2010	30.27	30.64	30.05	30.54	5,854,828	+0.72(+2.42%)
Nov 30, 2010	29.92	30.17	29.69	29.82	5,804,909	-0.40(-1.33%)
Nov 29, 2010	29.47	30.34	29.27	30.22	6,248,318	+0.58(+1.97%)
Nov 26, 2010	29.87	30.09	29.63	29.63	1,850,336	-0.56(-1.86%)
Nov 24, 2010	29.48	30.19	30.19	30.19	5,914,984	+0.92(+3.15%)
Nov 23, 2010	29.48	29.77	29.19	29.27	6,149,320	-0.46(-1.54%)
Nov 22, 2010	30.19	30.23	29.63	29.73	6,460,140	-0.56(-1.85%)
Nov 19, 2010	30.31	30.53	30.03	30.29	6,069,631	-0.19(-0.63%)
Nov 18, 2010	31.01	31.16	30.42	30.48	6,364,653	-0.17(-0.55%)
Nov 17, 2010	31.06	31.22	30.54	30.65	4,951,218	-0.44(-1.42%)
Nov 16, 2010	31.54	31.69	30.96	31.09	7,093,985	-0.70(-2.19%)
Nov 15, 2010	31.58	32.45	31.54	31.79	6,035,169	+0.34(+1.07%)
Nov 12, 2010	31.42	31.69	31.00	31.45	5,577,564	-0.19(-0.61%)
Nov 11, 2010	31.39	31.75	31.18	31.64	4,200,228	-0.12(-0.38%)
Nov 10, 2010	31.16	31.80	30.89	31.76	6,208,265	+0.74(+2.40%)
Nov 09, 2010	32.24	32.24	30.83	31.02	6,218,799	-1.04(-3.25%)
Nov 08, 2010	32.08	32.49	31.82	32.06	5,339,888	-0.22(-0.69%)
Nov 05, 2010	31.55	32.80	31.28	32.28	9,889,533	+0.85(+2.70%)
Nov 04, 2010	30.64	31.55	30.33	31.44	8,748,849	+1.23(+4.08%)
Nov 03, 2010	29.97	30.25	29.73	30.20	5,410,663	+0.32(+1.06%)
Nov 02, 2010	30.12	30.24	29.69	29.89	4,778,750	+0.04(+0.15%)