Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	40.29	40.49	39.74	39.90	5,890,843	-0.18(-0.44%)
Feb 25, 2011	40.77	40.91	40.07	40.08	5,836,291	-0.51(-1.26%)
Feb 24, 2011	40.37	41.12	40.04	40.59	5,499,547	+0.23(+0.58%)
Feb 23, 2011	40.73	40.97	39.60	40.36	5,862,074	-0.31(-0.77%)
Feb 22, 2011	41.62	42.00	40.45	40.67	7,850,118	-1.57(-3.72%)
Feb 18, 2011	41.93	42.47	41.42	42.24	4,731,771	+0.45(+1.07%)
Feb 17, 2011	41.68	42.01	41.50	41.79	3,327,151	+0.02(+0.04%)
Feb 16, 2011	42.00	42.01	41.48	41.78	4,642,949	+0.00(+0.00%)
Feb 15, 2011	42.24	42.41	41.55	41.78	5,113,406	-0.52(-1.23%)
Feb 14, 2011	41.66	42.43	41.66	42.30	4,754,383	+0.56(+1.34%)
Feb 11, 2011	41.33	42.01	41.30	41.74	5,270,690	+0.29(+0.70%)
Feb 10, 2011	40.71	41.52	40.70	41.45	4,766,057	+0.54(+1.31%)
Feb 09, 2011	41.09	41.39	40.44	40.91	6,008,691	-0.40(-0.97%)
Feb 08, 2011	39.74	41.41	39.61	41.31	9,527,380	+1.64(+4.14%)
Feb 07, 2011	39.24	40.01	39.10	39.67	3,307,000	+0.62(+1.58%)
Feb 04, 2011	39.40	39.40	38.80	39.05	3,799,702	-0.23(-0.59%)
Feb 03, 2011	39.56	39.61	38.88	39.29	3,365,893	-0.33(-0.83%)
Feb 02, 2011	39.22	39.98	39.22	39.61	4,772,198	-0.32(-0.80%)
Feb 01, 2011	38.88	40.05	38.69	39.93	6,437,684	+1.36(+3.53%)
Jan 31, 2011	38.84	38.92	38.42	38.57	5,010,897	-0.06(-0.17%)
Jan 28, 2011	38.98	39.29	38.43	38.64	7,149,625	-0.13(-0.33%)
Jan 27, 2011	38.88	39.16	38.21	38.76	4,609,600	+0.10(+0.25%)
Jan 26, 2011	38.82	39.36	38.64	38.67	3,694,700	+0.06(+0.15%)
Jan 25, 2011	38.23	38.76	38.08	38.61	4,942,603	-0.21(-0.54%)
Jan 24, 2011	39.29	39.48	38.67	38.82	5,019,233	-0.56(-1.42%)
Jan 21, 2011	38.32	39.80	38.12	39.38	10,097,252	+1.54(+4.06%)
Jan 20, 2011	37.80	38.03	37.04	37.84	6,846,920	-0.06(-0.15%)
Jan 19, 2011	38.12	38.36	37.68	37.90	6,164,131	-0.55(-1.44%)
Jan 18, 2011	39.29	39.29	38.01	38.45	6,122,585	-0.30(-0.76%)
Jan 14, 2011	37.37	38.94	37.37	38.75	6,300,151	+1.12(+2.98%)
Jan 13, 2011	37.69	37.80	37.03	37.63	5,091,291	-0.15(-0.40%)
Jan 12, 2011	37.40	37.95	37.31	37.78	6,934,505	+0.78(+2.10%)
Jan 11, 2011	36.73	37.34	36.64	37.00	4,213,060	+0.50(+1.38%)
Jan 10, 2011	36.03	36.93	35.95	36.50	4,553,477	+0.13(+0.35%)
Jan 07, 2011	36.51	36.59	35.45	36.37	7,017,220	+0.07(+0.20%)
Jan 06, 2011	36.59	36.72	36.18	36.30	6,486,670	+0.02(+0.06%)
Jan 05, 2011	34.98	36.46	34.78	36.27	8,378,953	+1.29(+3.69%)
Jan 04, 2011	35.06	35.32	34.61	34.98	4,170,188	-0.01(-0.02%)
Jan 03, 2011	34.45	35.32	34.45	34.99	4,804,118	+0.90(+2.65%)
Dec 31, 2010	34.00	34.20	33.85	34.09	2,224,616	+0.07(+0.21%)
Dec 30, 2010	34.02	34.10	33.69	34.02	2,703,078	-0.10(-0.31%)
Dec 29, 2010	34.27	34.36	34.00	34.12	1,998,692	-0.14(-0.42%)
Dec 28, 2010	33.95	34.40	33.89	34.26	1,762,921	+0.15(+0.45%)
Dec 27, 2010	33.70	34.30	33.65	34.11	1,663,210	+0.18(+0.54%)
Dec 23, 2010	33.81	34.27	33.74	33.93	2,221,340	-0.14(-0.42%)
Dec 22, 2010	33.85	34.37	33.73	34.07	3,286,045	+0.29(+0.85%)
Dec 21, 2010	33.09	33.98	32.96	33.78	5,073,223	+0.91(+2.75%)
Dec 20, 2010	32.68	33.02	32.48	32.88	4,756,053	+0.45(+1.38%)
Dec 17, 2010	32.72	32.84	32.10	32.43	7,412,602	-0.33(-1.00%)
Dec 16, 2010	33.21	33.52	32.68	32.76	9,122,316	-0.50(-1.49%)
Dec 15, 2010	33.49	33.56	33.07	33.25	5,436,480	-0.46(-1.38%)
Dec 14, 2010	33.80	34.25	33.64	33.72	3,805,702	-0.10(-0.28%)
Dec 13, 2010	34.13	34.19	33.58	33.81	4,939,200	+0.01(+0.02%)
Dec 10, 2010	33.45	33.96	33.37	33.81	6,593,920	+0.75(+2.28%)
Dec 09, 2010	32.68	33.16	32.55	33.05	7,436,698	+0.59(+1.83%)
Dec 08, 2010	30.89	32.50	30.80	32.46	7,980,435	+1.57(+5.08%)
Dec 07, 2010	31.18	31.52	30.73	30.89	4,916,061	+0.04(+0.13%)
Dec 06, 2010	30.97	31.07	30.70	30.85	2,949,641	-0.19(-0.62%)
Dec 03, 2010	30.96	31.11	30.56	31.04	5,240,471	-0.15(-0.49%)
Dec 02, 2010	30.52	31.28	30.27	31.20	5,815,899	+0.66(+2.15%)