Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	29.81	30.26	29.56	30.12	4,792,342	+0.30(+1.02%)
Feb 25, 2010	29.55	29.87	29.05	29.82	6,600,355	-0.19(-0.64%)
Feb 24, 2010	29.69	30.08	29.45	30.01	5,429,786	+0.46(+1.57%)
Feb 23, 2010	30.40	30.62	29.39	29.55	9,021,080	-1.00(-3.27%)
Feb 22, 2010	30.24	30.75	30.07	30.55	8,612,871	+0.39(+1.30%)
Feb 19, 2010	29.74	30.20	29.41	30.16	7,613,984	+0.37(+1.23%)
Feb 18, 2010	29.22	29.96	29.22	29.79	6,677,907	+0.38(+1.30%)
Feb 17, 2010	29.51	29.76	29.09	29.41	8,059,386	+0.09(+0.30%)
Feb 16, 2010	28.88	29.45	28.69	29.32	10,325,159	+1.28(+4.55%)
Feb 12, 2010	28.01	28.04	28.04	28.04	8,789,188	-0.40(-1.40%)
Feb 11, 2010	28.33	28.62	27.79	28.44	6,016,211	+0.06(+0.22%)
Feb 10, 2010	28.11	28.74	27.91	28.38	5,855,100	+0.22(+0.79%)
Feb 09, 2010	28.03	28.78	27.78	28.15	6,787,647	+0.22(+0.80%)
Feb 08, 2010	28.22	28.50	27.57	27.93	6,142,727	-0.25(-0.88%)
Feb 05, 2010	27.98	28.32	27.12	28.18	11,130,615	+0.33(+1.17%)
Feb 04, 2010	28.83	28.96	27.77	27.85	11,411,971	-1.28(-4.38%)
Feb 03, 2010	29.60	29.76	28.99	29.13	6,814,350	-0.70(-2.35%)
Feb 02, 2010	29.86	30.63	29.42	29.83	12,499,486	+0.39(+1.33%)
Feb 01, 2010	29.37	29.77	29.06	29.44	10,563,573	+0.06(+0.22%)
Jan 29, 2010	30.08	30.20	29.25	29.37	10,737,291	+0.10(+0.33%)
Jan 28, 2010	29.09	29.67	28.50	29.28	13,118,803	+0.15(+0.52%)
Jan 27, 2010	28.14	29.37	27.61	29.13	14,365,957	+1.07(+3.81%)
Jan 26, 2010	28.66	29.25	28.01	28.06	16,942,052	-0.72(-2.49%)
Jan 25, 2010	30.54	30.56	28.41	28.78	22,000,168	-1.13(-3.78%)
Jan 22, 2010	32.50	32.58	29.73	29.91	27,636,336	-4.12(-12.11%)
Jan 21, 2010	34.15	34.70	33.03	34.03	14,778,102	-0.25(-0.74%)
Jan 20, 2010	34.03	34.74	33.72	34.28	9,135,927	+0.01(+0.02%)
Jan 19, 2010	32.65	34.34	32.52	34.27	9,749,871	+1.50(+4.57%)
Jan 15, 2010	32.93	32.78	32.78	32.78	9,063,289	-0.43(-1.30%)
Jan 14, 2010	33.32	33.55	32.90	33.21	5,399,335	-0.36(-1.07%)
Jan 13, 2010	33.09	33.66	32.45	33.56	7,626,846	+0.21(+0.62%)
Jan 12, 2010	33.05	33.63	32.93	33.36	8,146,553	+0.13(+0.38%)
Jan 11, 2010	34.11	34.26	33.21	33.23	6,649,730	-0.61(-1.79%)
Jan 08, 2010	33.81	34.42	33.48	33.84	8,696,605	-0.29(-0.86%)
Jan 07, 2010	32.43	34.35	32.35	34.13	9,895,426	+1.61(+4.95%)
Jan 06, 2010	32.15	32.65	32.03	32.52	7,302,078	+0.18(+0.54%)
Jan 05, 2010	31.58	32.38	31.57	32.35	10,075,949	+1.23(+3.94%)
Jan 04, 2010	30.81	31.19	30.72	31.12	5,581,078	+0.57(+1.85%)
Dec 31, 2009	30.57	30.55	30.55	30.55	3,406,137	+0.07(+0.24%)
Dec 30, 2009	30.49	30.59	30.21	30.48	2,234,255	-0.21(-0.67%)
Dec 29, 2009	30.86	31.12	30.65	30.69	2,711,360	-0.02(-0.08%)
Dec 28, 2009	31.17	31.26	30.58	30.71	2,376,113	-0.28(-0.90%)
Dec 24, 2009	30.48	31.23	30.38	30.99	2,027,559	+0.53(+1.73%)
Dec 23, 2009	30.78	30.96	30.25	30.46	3,863,510	-0.27(-0.88%)
Dec 22, 2009	31.17	31.26	30.68	30.74	4,204,445	-0.47(-1.51%)
Dec 21, 2009	31.72	31.84	31.19	31.21	5,046,597	-0.27(-0.86%)
Dec 18, 2009	30.91	31.48	30.75	31.48	11,684,396	+0.76(+2.46%)
Dec 17, 2009	31.80	31.96	30.65	30.72	8,564,476	-1.57(-4.86%)
Dec 16, 2009	32.15	32.50	31.92	32.29	5,879,933	+0.34(+1.07%)
Dec 15, 2009	32.26	32.67	31.75	31.95	7,394,436	-0.77(-2.34%)
Dec 14, 2009	32.31	32.84	32.31	32.71	6,134,144	+0.52(+1.61%)
Dec 11, 2009	31.00	32.26	30.95	32.19	8,394,498	+1.34(+4.34%)
Dec 10, 2009	30.83	31.37	30.62	30.86	6,292,233	+0.09(+0.29%)
Dec 09, 2009	29.96	30.90	29.87	30.77	7,877,825	+0.80(+2.69%)
Dec 08, 2009	29.49	30.07	29.47	29.96	6,975,501	+0.10(+0.35%)
Dec 07, 2009	30.66	30.78	29.63	29.86	7,620,110	-0.36(-1.19%)
Dec 04, 2009	30.19	30.50	29.52	30.22	15,013,774	+0.80(+2.71%)
Dec 03, 2009	30.78	31.08	29.20	29.42	11,977,484	-1.14(-3.73%)
Dec 02, 2009	30.26	30.90	29.98	30.56	6,606,624	+0.21(+0.68%)