Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	36.95	37.56	36.66	36.66	5,951,635	-1.00(-2.64%)
Oct 28, 2011	37.40	37.89	37.06	37.65	4,590,840	-0.14(-0.36%)
Oct 27, 2011	37.13	37.98	36.80	37.79	11,900,369	+1.98(+5.54%)
Oct 26, 2011	35.53	36.01	34.92	35.81	6,505,051	+0.96(+2.74%)
Oct 25, 2011	35.95	36.51	34.64	34.85	8,817,958	-1.63(-4.47%)
Oct 24, 2011	35.08	36.98	34.92	36.48	10,219,815	+1.73(+4.97%)
Oct 21, 2011	33.18	34.92	33.17	34.75	16,304,143	+2.25(+6.92%)
Oct 20, 2011	32.07	32.59	31.42	32.51	9,144,747	+0.59(+1.86%)
Oct 19, 2011	32.96	33.41	31.85	31.91	8,096,118	-1.15(-3.47%)
Oct 18, 2011	32.55	33.33	32.15	33.06	9,638,498	+0.72(+2.23%)
Oct 17, 2011	33.56	33.60	32.23	32.34	6,699,229	-1.43(-4.23%)
Oct 14, 2011	34.30	34.30	32.93	33.77	5,961,261	+0.15(+0.45%)
Oct 13, 2011	34.51	34.51	33.18	33.61	6,803,765	-1.26(-3.61%)
Oct 12, 2011	34.39	35.53	34.09	34.88	6,932,235	+0.74(+2.16%)
Oct 11, 2011	33.30	34.48	33.05	34.14	6,692,610	+0.50(+1.48%)
Oct 10, 2011	32.76	33.66	32.72	33.64	4,460,300	+1.68(+5.25%)
Oct 07, 2011	32.79	33.45	31.67	31.96	7,770,553	-0.65(-1.99%)
Oct 06, 2011	32.27	32.67	31.94	32.61	5,449,364	+0.96(+3.04%)
Oct 05, 2011	31.14	31.85	30.40	31.65	6,403,425	+0.50(+1.60%)
Oct 04, 2011	29.88	31.30	29.17	31.15	10,994,510	+0.84(+2.78%)
Oct 03, 2011	32.19	32.30	30.30	30.31	8,384,619	-1.51(-4.74%)
Sep 30, 2011	32.42	32.83	31.81	31.82	6,725,228	-1.12(-3.41%)
Sep 29, 2011	33.74	33.82	32.07	32.94	8,829,453	+0.07(+0.22%)
Sep 28, 2011	34.10	34.41	32.87	32.87	7,226,086	-1.20(-3.51%)
Sep 27, 2011	36.05	36.28	33.80	34.06	8,956,283	-0.35(-1.03%)
Sep 26, 2011	33.21	34.51	32.80	34.42	6,832,138	+1.55(+4.71%)
Sep 23, 2011	32.43	33.07	32.24	32.87	8,225,573	+0.11(+0.34%)
Sep 22, 2011	32.27	33.66	31.96	32.76	13,978,308	-0.47(-1.43%)
Sep 21, 2011	34.10	34.70	33.21	33.23	8,564,732	-0.83(-2.43%)
Sep 20, 2011	34.58	34.93	34.02	34.06	5,319,456	-0.24(-0.70%)
Sep 19, 2011	33.68	34.56	33.37	34.30	5,716,312	-0.20(-0.58%)
Sep 16, 2011	34.99	35.36	34.05	34.50	8,203,281	-0.39(-1.13%)
Sep 15, 2011	35.04	35.10	33.62	34.89	15,196,129	-0.05(-0.14%)
Sep 14, 2011	34.56	35.42	33.75	34.94	7,317,145	+0.69(+2.02%)
Sep 13, 2011	34.30	34.99	34.00	34.25	6,289,676	+0.06(+0.19%)
Sep 12, 2011	32.77	34.29	32.69	34.18	7,687,308	+0.64(+1.91%)
Sep 09, 2011	34.03	34.55	33.36	33.54	7,537,974	-1.06(-3.06%)
Sep 08, 2011	35.11	35.55	34.55	34.60	6,359,939	-0.76(-2.16%)
Sep 07, 2011	34.39	35.54	34.23	35.36	8,670,718	+1.86(+5.56%)
Sep 06, 2011	32.77	33.58	32.45	33.50	7,480,122	-0.44(-1.30%)
Sep 02, 2011	35.28	35.36	33.64	33.94	10,153,006	-2.42(-6.67%)
Sep 01, 2011	36.85	37.16	36.33	36.37	8,596,817	-0.60(-1.63%)
Aug 31, 2011	36.55	37.30	36.44	36.97	6,054,069	+0.55(+1.50%)
Aug 30, 2011	36.15	36.80	35.64	36.42	6,391,693	-0.02(-0.04%)
Aug 29, 2011	36.09	36.44	35.89	36.44	5,410,496	+0.93(+2.62%)
Aug 26, 2011	34.59	35.76	33.99	35.51	6,171,245	+0.68(+1.96%)
Aug 25, 2011	35.73	36.58	34.63	34.83	8,264,239	-0.32(-0.91%)
Aug 24, 2011	34.33	35.87	34.10	35.15	7,637,911	+0.79(+2.29%)
Aug 23, 2011	33.33	34.36	32.78	34.36	7,860,791	+1.34(+4.06%)
Aug 22, 2011	34.02	34.29	32.77	33.02	6,244,790	-0.14(-0.41%)
Aug 19, 2011	33.29	34.49	33.10	33.16	6,844,871	-0.51(-1.50%)
Aug 18, 2011	34.33	34.48	33.24	33.66	11,185,319	-2.04(-5.71%)
Aug 17, 2011	36.08	36.42	35.24	35.70	6,056,799	-0.06(-0.18%)
Aug 16, 2011	36.00	36.27	35.49	35.77	7,068,029	-0.68(-1.87%)
Aug 15, 2011	35.55	37.05	35.41	36.45	8,865,767	+1.30(+3.70%)
Aug 12, 2011	35.89	37.03	34.81	35.15	12,662,059	-0.29(-0.82%)
Aug 11, 2011	33.62	35.85	33.53	35.44	16,013,925	+2.48(+7.53%)
Aug 10, 2011	33.24	34.98	32.11	32.96	24,974,914	+0.22(+0.69%)
Aug 09, 2011	33.64	32.78	29.81	32.73	16,403,084	+2.56(+8.48%)
Aug 08, 2011	33.64	34.13	28.82	30.17	22,739,936	-4.15(-12.08%)
Aug 05, 2011	34.93	35.26	32.88	34.32	15,875,521	-0.24(-0.70%)
Aug 04, 2011	36.32	36.33	34.56	34.56	10,456,327	-2.29(-6.22%)
Aug 03, 2011	36.30	37.01	35.55	36.85	7,685,466	+0.71(+1.95%)
Aug 02, 2011	37.59	37.75	36.14	36.15	9,559,609	-1.64(-4.33%)