Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.30	34.30	34.02	34.02	3,475,269	-0.28(-0.82%)
Dec 29, 2011	33.77	34.33	33.64	34.30	5,012,969	+0.74(+2.21%)
Dec 28, 2011	34.11	34.31	33.53	33.56	3,227,441	-0.62(-1.81%)
Dec 27, 2011	34.41	34.79	34.17	34.18	2,346,746	-0.49(-1.42%)
Dec 23, 2011	34.59	34.70	34.16	34.67	3,230,269	+0.93(+2.77%)
Dec 21, 2011	33.49	33.77	33.20	33.74	10,151,999	+0.15(+0.46%)
Dec 20, 2011	34.19	34.75	33.58	33.59	10,423,387	+0.15(+0.46%)
Dec 19, 2011	35.00	35.04	33.33	33.43	7,060,084	-1.47(-4.22%)
Dec 16, 2011	34.83	35.28	34.70	34.91	7,317,461	+0.27(+0.79%)
Dec 15, 2011	36.15	36.31	34.45	34.63	11,412,717	-1.03(-2.89%)
Dec 14, 2011	35.69	36.14	35.50	35.66	5,684,834	-0.22(-0.61%)
Dec 13, 2011	36.67	37.01	35.50	35.88	6,168,513	-0.44(-1.22%)
Dec 12, 2011	36.56	36.62	36.04	36.32	3,902,956	-0.74(-2.00%)
Dec 09, 2011	36.43	37.17	36.37	37.06	4,711,961	+1.09(+3.02%)
Dec 08, 2011	36.85	36.92	35.90	35.98	5,438,522	-1.24(-3.33%)
Dec 07, 2011	36.40	37.42	36.06	37.21	3,775,748	+0.47(+1.27%)
Dec 06, 2011	37.48	37.54	36.47	36.75	6,397,610	-0.90(-2.39%)
Dec 05, 2011	37.20	38.01	36.88	37.65	8,548,920	+1.17(+3.22%)
Dec 02, 2011	36.29	37.09	36.23	36.47	7,681,569	+0.47(+1.32%)
Dec 01, 2011	35.54	36.17	35.51	36.00	7,112,773	+0.07(+0.20%)
Nov 30, 2011	34.56	35.97	34.43	35.93	9,066,362	+2.52(+7.54%)
Nov 29, 2011	33.59	33.83	33.38	33.41	6,384,990	-0.27(-0.79%)
Nov 28, 2011	33.40	33.69	33.30	33.67	9,090,935	+1.48(+4.60%)
Nov 25, 2011	32.19	32.70	32.07	32.19	2,433,501	+0.14(+0.43%)
Nov 23, 2011	32.43	32.44	31.62	32.06	7,204,884	-0.74(-2.26%)
Nov 22, 2011	32.89	33.25	32.56	32.80	5,039,677	-0.17(-0.51%)
Nov 21, 2011	32.63	33.22	32.18	32.97	5,988,920	-0.53(-1.58%)
Nov 18, 2011	33.47	33.74	33.18	33.50	4,499,307	+0.35(+1.04%)
Nov 17, 2011	33.68	34.15	32.93	33.15	8,159,477	-0.65(-1.93%)
Nov 16, 2011	34.78	34.79	33.78	33.80	8,141,597	-1.29(-3.69%)
Nov 15, 2011	34.95	35.60	34.52	35.10	5,993,511	-0.10(-0.30%)
Nov 14, 2011	35.87	35.97	34.84	35.20	5,568,554	-0.97(-2.69%)
Nov 11, 2011	36.37	36.52	35.84	36.17	4,773,889	+0.43(+1.19%)
Nov 10, 2011	36.29	36.39	35.51	35.75	5,486,731	+0.07(+0.20%)
Nov 09, 2011	36.86	36.95	35.47	35.68	8,570,128	-1.97(-5.23%)
Nov 08, 2011	37.47	37.72	36.64	37.64	4,837,617	+0.39(+1.04%)
Nov 07, 2011	36.95	37.40	36.54	37.26	3,197,501	+0.17(+0.45%)
Nov 04, 2011	37.31	37.31	36.70	37.09	4,330,753	-0.47(-1.24%)
Nov 03, 2011	36.74	37.71	35.89	37.56	11,265,188	+1.24(+3.41%)
Nov 02, 2011	35.94	36.64	35.82	36.32	7,387,798	+1.15(+3.27%)
Nov 01, 2011	35.57	36.20	35.07	35.17	7,461,613	-1.52(-4.14%)
Oct 31, 2011	36.99	37.60	36.69	36.69	5,946,617	-1.00(-2.64%)
Oct 28, 2011	37.44	37.92	37.09	37.68	4,586,969	-0.14(-0.36%)
Oct 27, 2011	37.16	38.01	36.83	37.82	11,890,336	+1.98(+5.54%)
Oct 26, 2011	35.56	36.04	34.94	35.84	6,499,567	+0.96(+2.74%)
Oct 25, 2011	35.98	36.54	34.67	34.88	8,810,524	-1.63(-4.47%)
Oct 24, 2011	35.11	37.01	34.94	36.51	10,211,198	+1.73(+4.97%)
Oct 21, 2011	33.21	34.94	33.20	34.78	16,290,396	+2.25(+6.92%)
Oct 20, 2011	32.09	32.61	31.45	32.53	9,137,037	+0.59(+1.86%)
Oct 19, 2011	32.99	33.44	31.88	31.94	8,089,292	-1.15(-3.47%)
Oct 18, 2011	32.57	33.35	32.17	33.09	9,630,372	+0.72(+2.23%)
Oct 17, 2011	33.59	33.63	32.25	32.37	6,693,581	-1.43(-4.23%)
Oct 14, 2011	34.33	34.33	32.96	33.80	5,956,235	+0.15(+0.45%)
Oct 13, 2011	34.54	34.54	33.21	33.64	6,798,029	-1.26(-3.61%)
Oct 12, 2011	34.42	35.56	34.12	34.90	6,926,390	+0.74(+2.16%)
Oct 11, 2011	33.33	34.51	33.08	34.17	6,686,967	+0.50(+1.48%)
Oct 10, 2011	32.78	33.69	32.74	33.67	4,456,540	+1.68(+5.25%)
Oct 07, 2011	32.82	33.48	31.70	31.99	7,764,001	-0.65(-1.99%)
Oct 06, 2011	32.29	32.69	31.97	32.64	5,444,769	+0.96(+3.04%)
Oct 05, 2011	31.17	31.88	30.42	31.67	6,398,026	+0.50(+1.60%)
Oct 04, 2011	29.91	31.33	29.19	31.18	10,985,241	+0.84(+2.78%)