Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	28.24	28.80	27.70	28.43	9,290,909	+0.35(+1.25%)
Sep 29, 2009	29.27	29.35	28.01	28.08	8,381,432	-0.77(-2.68%)
Sep 28, 2009	28.08	29.21	27.58	28.86	7,591,120	+0.89(+3.19%)
Sep 25, 2009	28.35	28.65	27.57	27.97	9,145,506	-0.53(-1.87%)
Sep 24, 2009	29.06	29.17	28.05	28.50	6,770,908	-0.39(-1.35%)
Sep 23, 2009	29.73	29.83	28.79	28.89	6,598,780	-0.74(-2.50%)
Sep 22, 2009	29.25	29.96	29.06	29.63	8,179,605	+1.96(+7.07%)
Sep 21, 2009	29.49	29.72	27.64	27.67	9,015,246	-2.17(-7.28%)
Sep 18, 2009	30.49	30.57	29.64	29.84	11,067,261	-0.44(-1.45%)
Sep 17, 2009	30.77	31.59	30.19	30.28	10,275,690	+0.52(+1.74%)
Sep 16, 2009	30.13	31.24	29.55	29.76	14,657,889	-0.02(-0.05%)
Sep 15, 2009	30.35	30.35	28.98	29.78	15,128,600	-0.72(-2.35%)
Sep 14, 2009	29.84	30.53	29.13	30.50	8,338,903	+0.27(+0.90%)
Sep 11, 2009	30.44	30.67	29.84	30.23	6,182,869	-0.15(-0.50%)
Sep 10, 2009	29.86	30.44	29.13	30.38	9,105,659	+0.56(+1.87%)
Sep 09, 2009	29.01	30.06	28.38	29.82	11,554,294	+1.62(+5.73%)
Sep 08, 2009	28.47	28.73	27.66	28.20	6,590,327	+0.17(+0.60%)
Sep 04, 2009	27.80	28.23	27.59	28.04	5,589,592	+0.29(+1.06%)
Sep 03, 2009	27.69	28.08	27.30	27.74	7,529,184	+0.41(+1.51%)
Sep 02, 2009	27.99	28.17	27.27	27.33	11,754,921	-0.58(-2.08%)
Sep 01, 2009	29.45	29.84	27.81	27.91	12,389,175	-1.77(-5.95%)
Aug 31, 2009	28.73	29.78	28.62	29.68	8,514,540	+0.45(+1.52%)
Aug 28, 2009	29.56	29.56	28.82	29.23	5,976,076	+0.08(+0.27%)
Aug 27, 2009	28.97	29.24	28.67	29.15	5,960,170	+0.11(+0.38%)
Aug 26, 2009	28.73	29.28	28.37	29.04	8,253,376	+0.10(+0.33%)
Aug 25, 2009	29.33	29.37	28.71	28.94	9,771,954	-0.06(-0.22%)
Aug 24, 2009	29.92	30.20	28.94	29.01	11,896,541	-0.02(-0.08%)
Aug 21, 2009	28.40	29.11	25.80	29.03	11,175,688	+1.15(+4.11%)
Aug 20, 2009	27.41	27.95	27.16	27.89	9,485,116	+0.46(+1.68%)
Aug 19, 2009	27.56	27.82	27.14	27.42	12,201,454	-0.63(-2.24%)
Aug 18, 2009	27.37	28.14	27.12	28.05	10,068,590	+0.44(+1.59%)
Aug 17, 2009	27.04	28.09	26.74	27.61	18,388,698	-0.30(-1.08%)
Aug 14, 2009	27.86	28.21	27.15	27.92	10,331,934	-0.18(-0.62%)
Aug 13, 2009	27.61	28.12	27.10	28.09	13,282,324	+1.20(+4.47%)
Aug 12, 2009	26.17	26.96	25.92	26.89	11,068,378	+0.82(+3.14%)
Aug 11, 2009	26.78	26.99	25.68	26.07	13,309,513	-0.89(-3.31%)
Aug 10, 2009	26.93	27.89	26.80	26.96	14,926,313	-0.19(-0.70%)
Aug 07, 2009	26.18	27.52	25.94	27.15	17,059,296	+1.59(+6.23%)
Aug 06, 2009	25.36	26.39	24.61	25.56	18,173,714	+0.57(+2.29%)
Aug 05, 2009	24.96	25.17	23.82	24.99	16,651,140	+0.07(+0.29%)
Aug 04, 2009	24.63	25.31	24.32	24.92	10,009,369	-0.01(-0.03%)
Aug 03, 2009	24.86	25.38	24.40	24.93	10,335,914	+0.53(+2.18%)
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%)