Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.86	30.62	29.55	30.54	6,222,138	+0.89(+3.01%)
Nov 27, 2009	29.77	30.31	29.47	29.65	3,349,798	-1.21(-3.92%)
Nov 25, 2009	30.46	31.04	30.34	30.86	5,251,740	+0.57(+1.87%)
Nov 24, 2009	30.11	30.36	29.78	30.30	5,526,153	+0.02(+0.08%)
Nov 23, 2009	30.55	31.05	30.03	30.27	6,129,842	+0.25(+0.85%)
Nov 20, 2009	30.26	30.75	29.92	30.02	9,211,147	-0.51(-1.67%)
Nov 19, 2009	31.93	31.99	30.43	30.53	9,106,092	-1.68(-5.22%)
Nov 18, 2009	32.04	32.34	31.76	32.21	5,903,920	-0.04(-0.12%)
Nov 17, 2009	31.65	32.32	31.52	32.25	5,832,036	+0.49(+1.53%)
Nov 16, 2009	31.32	32.32	31.12	31.76	10,350,456	+0.87(+2.81%)
Nov 13, 2009	30.68	31.12	30.33	30.89	6,438,048	+0.34(+1.12%)
Nov 12, 2009	31.44	31.67	30.42	30.55	6,214,176	-1.01(-3.20%)
Nov 11, 2009	31.82	32.37	31.28	31.56	5,934,795	-0.04(-0.13%)
Nov 10, 2009	31.40	31.87	30.86	31.60	8,212,851	-0.07(-0.23%)
Nov 09, 2009	30.42	31.76	30.14	31.67	7,262,523	+1.68(+5.60%)
Nov 06, 2009	30.17	30.36	29.38	29.99	7,932,538	+0.03(+0.11%)
Nov 05, 2009	29.89	30.70	29.42	29.96	8,139,163	+0.35(+1.18%)
Nov 04, 2009	30.23	30.75	29.44	29.61	9,661,820	-0.19(-0.64%)
Nov 03, 2009	29.83	30.09	28.82	29.80	10,542,807	-0.67(-2.19%)
Nov 02, 2009	29.33	30.52	29.27	30.47	11,681,640	+1.33(+4.56%)
Oct 30, 2009	30.85	30.85	28.64	29.14	11,470,445	-1.91(-6.15%)
Oct 29, 2009	30.26	31.06	29.80	31.05	7,468,457	+1.28(+4.31%)
Oct 28, 2009	31.34	31.63	29.74	29.77	10,338,905	-1.81(-5.72%)
Oct 27, 2009	31.49	32.29	31.23	31.58	9,706,197	+0.14(+0.46%)
Oct 26, 2009	32.86	33.22	31.19	31.43	13,106,562	-1.17(-3.59%)
Oct 23, 2009	32.79	32.91	32.02	32.60	25,967,426	+2.09(+6.84%)
Oct 22, 2009	29.32	30.73	28.99	30.52	12,175,174	+1.35(+4.64%)
Oct 21, 2009	29.23	30.43	29.01	29.17	7,473,369	-0.21(-0.73%)
Oct 20, 2009	29.28	29.46	29.19	29.38	6,530,364	-0.30(-1.02%)
Oct 19, 2009	29.30	30.08	28.94	29.68	8,883,457	+0.74(+2.56%)
Oct 16, 2009	29.83	30.06	28.91	28.94	10,514,961	-1.41(-4.64%)
Oct 15, 2009	29.80	30.69	29.22	30.35	17,699,176	-0.98(-3.13%)
Oct 14, 2009	30.62	31.40	29.99	31.33	11,521,933	+0.92(+3.04%)
Oct 13, 2009	30.26	30.60	29.83	30.41	8,746,920	-0.10(-0.31%)
Oct 12, 2009	30.25	30.81	29.95	30.50	6,611,853	+0.56(+1.86%)
Oct 09, 2009	29.83	30.16	29.39	29.95	5,891,182	+0.11(+0.37%)
Oct 08, 2009	29.73	30.08	29.43	29.83	8,756,180	+0.42(+1.43%)
Oct 07, 2009	28.47	29.50	28.39	29.41	9,825,814	+0.78(+2.73%)
Oct 06, 2009	28.35	29.26	27.65	28.63	8,902,789	+0.02(+0.08%)
Oct 05, 2009	27.55	28.73	27.47	28.61	13,488,346	+2.18(+8.26%)
Oct 02, 2009	26.07	27.02	25.92	26.43	10,924,585	-0.36(-1.34%)
Oct 01, 2009	28.19	28.34	26.72	26.78	10,567,746	-1.66(-5.85%)
Sep 30, 2009	28.25	28.82	27.72	28.45	9,286,393	+0.35(+1.25%)
Sep 29, 2009	29.28	29.36	28.03	28.10	8,377,358	-0.77(-2.68%)
Sep 28, 2009	28.10	29.23	27.60	28.87	7,587,430	+0.89(+3.19%)
Sep 25, 2009	28.36	28.66	27.58	27.98	9,141,060	-0.53(-1.87%)
Sep 24, 2009	29.07	29.18	28.07	28.51	6,767,617	-0.39(-1.35%)
Sep 23, 2009	29.75	29.84	28.81	28.90	6,595,572	-0.74(-2.50%)
Sep 22, 2009	29.26	29.98	29.08	29.64	8,175,629	+1.96(+7.08%)
Sep 21, 2009	29.50	29.73	27.65	27.68	9,010,864	-2.17(-7.28%)
Sep 18, 2009	30.50	30.58	29.65	29.86	11,061,881	-0.44(-1.45%)
Sep 17, 2009	30.78	31.61	30.21	30.30	10,270,695	+0.52(+1.74%)
Sep 16, 2009	30.14	31.25	29.56	29.78	14,650,764	-0.02(-0.05%)
Sep 15, 2009	30.37	30.37	28.99	29.79	15,121,246	-0.72(-2.35%)
Sep 14, 2009	29.86	30.54	29.14	30.51	8,334,850	+0.27(+0.90%)
Sep 11, 2009	30.46	30.69	29.86	30.24	6,179,863	-0.15(-0.50%)
Sep 10, 2009	29.87	30.46	29.14	30.39	9,101,233	+0.56(+1.87%)
Sep 09, 2009	29.02	30.07	28.39	29.83	11,548,678	+1.62(+5.73%)
Sep 08, 2009	28.48	28.74	27.67	28.22	6,587,124	+0.17(+0.60%)
Sep 04, 2009	27.81	28.24	27.60	28.05	5,586,875	+0.29(+1.06%)
Sep 03, 2009	27.70	28.09	27.32	27.76	7,525,524	+0.41(+1.51%)
Sep 02, 2009	28.00	28.19	27.28	27.34	11,749,207	-0.58(-2.08%)