Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.00	33.85	32.67	33.00	5,377,678	-0.73(-2.16%)
May 27, 2010	32.99	33.78	32.81	33.72	5,356,663	+1.52(+4.71%)
May 26, 2010	33.00	33.37	31.97	32.21	7,670,252	-0.27(-0.84%)
May 25, 2010	31.86	32.57	31.22	32.48	15,875	-0.22(-0.66%)
May 24, 2010	33.52	33.91	32.64	32.69	7,267,988	-0.71(-2.13%)
May 21, 2010	32.31	33.58	32.17	33.40	15,301,182	+0.38(+1.16%)
May 20, 2010	33.26	34.29	32.99	33.02	14,610	-0.84(-2.48%)
May 19, 2010	32.99	34.53	32.90	33.86	15,307,046	+0.65(+1.95%)
May 18, 2010	34.52	34.52	32.46	33.21	96,070	-0.83(-2.44%)
May 17, 2010	34.60	34.99	32.64	34.04	14,820,975	-0.12(-0.35%)
May 14, 2010	34.16	34.72	33.64	34.16	15,749,546	-1.72(-4.79%)
May 13, 2010	36.75	36.85	35.87	35.88	8,081,989	-1.36(-3.65%)
May 12, 2010	36.23	37.37	35.62	37.24	9,910,358	+1.46(+4.09%)
May 11, 2010	35.86	36.58	35.55	35.78	15,733	+0.46(+1.31%)
May 10, 2010	34.84	35.39	34.81	35.31	9,082,974	+1.65(+4.89%)
May 07, 2010	34.39	34.95	32.73	33.67	13,937,518	-0.65(-1.89%)
May 06, 2010	34.40	36.39	32.32	34.31	4,108	-0.84(-2.38%)
May 05, 2010	35.43	36.39	34.95	35.15	9,719,762	-0.67(-1.87%)
May 04, 2010	36.21	36.71	35.43	35.82	9,406,098	-0.99(-2.69%)
May 03, 2010	34.90	37.00	34.90	36.81	9,943,248	+2.17(+6.27%)
Apr 30, 2010	35.68	36.00	34.55	34.64	6,953,377	-1.17(-3.25%)
Apr 29, 2010	35.41	36.17	35.26	35.81	7,108,067	+0.80(+2.28%)
Apr 28, 2010	34.96	35.51	34.71	35.01	6,747,963	+0.46(+1.34%)
Apr 27, 2010	35.85	36.33	34.40	34.55	877	-1.56(-4.31%)
Apr 26, 2010	37.16	37.38	36.02	36.10	9,143,866	-1.19(-3.19%)
Apr 23, 2010	38.09	38.09	36.07	37.29	13,608,792	+0.94(+2.59%)
Apr 22, 2010	35.20	36.59	35.13	36.35	7,779,054	+0.65(+1.81%)
Apr 21, 2010	35.70	35.96	35.19	35.70	32,969	+0.13(+0.36%)
Apr 20, 2010	35.22	35.59	34.88	35.58	6,844	+0.61(+1.76%)
Apr 19, 2010	34.39	34.97	34.08	34.96	7,478,203	+0.26(+0.74%)
Apr 16, 2010	35.97	36.29	34.17	34.71	14,068,557	-1.32(-3.68%)
Apr 15, 2010	36.92	36.96	35.93	36.03	10,639,768	-0.73(-1.98%)
Apr 14, 2010	36.40	37.02	35.33	36.76	11,484,954	+0.89(+2.47%)
Apr 13, 2010	36.02	36.07	35.52	35.87	5,669,780	-0.18(-0.51%)
Apr 12, 2010	35.04	36.19	35.04	36.05	8,808,366	+1.05(+3.01%)
Apr 09, 2010	35.18	35.45	34.67	35.00	4,317,854	-0.10(-0.30%)
Apr 08, 2010	34.13	35.24	34.13	35.10	6,616,407	+0.67(+1.95%)
Apr 07, 2010	34.33	34.85	34.11	34.43	7,724,928	-0.09(-0.25%)
Apr 06, 2010	34.26	34.62	34.08	34.52	7,224,080	+0.51(+1.50%)
Apr 05, 2010	33.40	34.48	33.21	34.01	7,130,385	+0.84(+2.53%)
Apr 01, 2010	33.34	33.17	33.17	33.17	4,974,345	+0.13(+0.39%)
Mar 31, 2010	33.15	33.38	32.83	33.05	6,595,865	-0.41(-1.22%)
Mar 30, 2010	34.04	34.31	33.42	33.45	5,816,469	-0.58(-1.71%)
Mar 29, 2010	33.79	34.12	33.35	34.04	6,102,757	+0.58(+1.74%)
Mar 26, 2010	33.75	34.18	33.22	33.45	5,601,105	-0.10(-0.31%)
Mar 25, 2010	33.17	34.15	33.17	33.56	7,953,077	+0.63(+1.91%)
Mar 24, 2010	32.55	33.22	32.45	32.93	6,429,796	+0.28(+0.86%)
Mar 23, 2010	32.39	32.81	32.16	32.65	5,552,776	+0.24(+0.74%)
Mar 22, 2010	31.42	32.47	31.39	32.41	7,957,279	+0.67(+2.11%)
Mar 19, 2010	32.67	32.90	31.72	31.74	9,754,954	-0.85(-2.62%)
Mar 18, 2010	32.08	32.65	31.94	32.59	6,862,679	+0.47(+1.47%)
Mar 17, 2010	32.41	32.65	31.88	32.12	7,024,608	-0.11(-0.35%)
Mar 16, 2010	32.13	32.26	31.34	32.23	9,865,046	+0.33(+1.03%)
Mar 15, 2010	31.50	31.95	31.35	31.90	9,778,429	+0.07(+0.23%)
Mar 12, 2010	31.82	32.52	31.49	31.83	8,184,370	+0.06(+0.20%)
Mar 11, 2010	31.11	31.80	30.92	31.77	6,062,931	+0.62(+2.00%)
Mar 10, 2010	31.07	31.65	30.92	31.15	7,254,170	+0.30(+0.96%)
Mar 09, 2010	30.07	31.23	29.93	30.85	8,520,074	+0.65(+2.14%)
Mar 08, 2010	30.37	30.53	29.97	30.20	5,022,540	-0.07(-0.24%)
Mar 05, 2010	29.13	30.36	28.85	30.28	12,584,351	+0.88(+2.99%)
Mar 04, 2010	30.13	29.97	29.19	29.40	11,902,401	-0.73(-2.44%)
Mar 03, 2010	30.36	30.93	29.89	30.13	6,787,742	-0.18(-0.58%)
Mar 02, 2010	29.94	30.59	29.90	30.31	4,533,214	+0.48(+1.61%)