Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	43.49	43.49	42.35	42.52	5,014,260	-0.85(-1.96%)
May 23, 2011	43.57	43.82	43.32	43.37	3,182,560	-0.79(-1.78%)
May 20, 2011	44.91	45.03	44.08	44.15	5,731,531	-0.91(-2.03%)
May 19, 2011	44.64	45.11	44.39	45.07	4,500,657	+0.71(+1.61%)
May 18, 2011	44.04	44.38	43.48	44.35	4,808,280	+0.40(+0.91%)
May 17, 2011	42.58	43.95	42.45	43.95	6,000,090	+1.11(+2.60%)
May 16, 2011	41.77	43.27	41.55	42.84	5,860,086	+0.91(+2.18%)
May 13, 2011	42.41	42.55	41.77	41.93	4,224,110	-0.49(-1.15%)
May 12, 2011	42.47	42.58	41.73	42.41	4,523,177	-0.06(-0.15%)
May 11, 2011	43.00	43.15	42.39	42.48	3,564,659	-0.74(-1.71%)
May 10, 2011	42.97	43.30	42.75	43.22	2,655,644	+0.46(+1.09%)
May 09, 2011	42.88	43.13	42.58	42.75	2,885,844	-0.34(-0.78%)
May 06, 2011	43.20	43.76	42.81	43.09	5,108,025	+0.52(+1.22%)
May 05, 2011	42.51	43.00	42.11	42.57	4,956,871	-0.02(-0.06%)
May 04, 2011	43.36	43.45	42.29	42.59	6,034,607	-0.70(-1.61%)
May 03, 2011	43.84	44.02	43.29	43.29	5,563,682	-0.59(-1.35%)
May 02, 2011	44.02	44.02	43.83	43.88	4,457,813	+0.04(+0.09%)
Apr 29, 2011	44.24	44.41	43.73	43.84	3,859,846	-0.38(-0.85%)
Apr 28, 2011	44.32	44.57	44.14	44.22	3,655,100	-0.19(-0.43%)
Apr 27, 2011	43.90	44.57	43.72	44.41	6,103,102	+0.66(+1.52%)
Apr 26, 2011	43.89	43.89	43.09	43.74	5,009,462	+0.13(+0.29%)
Apr 25, 2011	42.85	43.65	42.73	43.62	6,256,911	+0.95(+2.23%)
Apr 21, 2011	41.20	43.12	41.19	42.66	11,032,064	+2.19(+5.40%)
Apr 20, 2011	40.71	40.76	40.20	40.48	3,964,024	+0.25(+0.62%)
Apr 19, 2011	39.63	40.43	39.60	40.23	4,312,964	+0.62(+1.58%)
Apr 18, 2011	39.60	39.79	39.11	39.60	3,764,215	-0.47(-1.18%)
Apr 15, 2011	40.30	40.69	39.51	40.08	5,521,010	-0.18(-0.44%)
Apr 14, 2011	41.04	41.09	40.24	40.25	4,202,622	-1.03(-2.48%)
Apr 13, 2011	41.65	41.68	40.90	41.28	4,663,629	-0.07(-0.17%)
Apr 12, 2011	41.04	41.50	40.74	41.35	3,807,777	+0.10(+0.23%)
Apr 11, 2011	41.40	41.68	41.13	41.25	3,308,111	-0.12(-0.29%)
Apr 08, 2011	41.69	41.74	41.32	41.37	3,120,673	-0.24(-0.58%)
Apr 07, 2011	41.73	42.02	41.42	41.61	3,366,730	-0.16(-0.38%)
Apr 06, 2011	41.52	41.85	41.28	41.77	3,130,607	+0.38(+0.93%)
Apr 05, 2011	41.42	41.69	41.04	41.39	3,660,171	-0.12(-0.29%)
Apr 04, 2011	41.73	41.78	41.33	41.51	2,726,737	-0.22(-0.52%)
Apr 01, 2011	42.08	42.21	41.47	41.73	3,906,870	+0.10(+0.25%)
Mar 31, 2011	41.56	41.96	41.14	41.62	3,801,299	-0.12(-0.29%)
Mar 30, 2011	41.74	41.74	41.74	41.74	4,288,810	+0.08(+0.19%)
Mar 29, 2011	41.36	41.75	40.98	41.66	2,946,371	+0.34(+0.83%)
Mar 28, 2011	42.02	42.02	41.31	41.32	3,114,619	-0.52(-1.24%)
Mar 25, 2011	41.63	42.05	41.41	41.84	3,950,710	+0.30(+0.71%)
Mar 24, 2011	40.54	41.78	39.86	41.54	8,501,387	+0.36(+0.88%)
Mar 23, 2011	40.51	41.35	40.29	41.18	4,447,485	+0.68(+1.68%)
Mar 22, 2011	41.04	41.14	40.49	40.50	4,401,828	-0.54(-1.33%)
Mar 21, 2011	40.75	41.12	40.71	41.04	4,636,577	+0.15(+0.37%)
Mar 18, 2011	41.29	41.88	40.68	40.89	7,903,192	+0.22(+0.53%)
Mar 17, 2011	40.95	41.12	40.27	40.68	5,122,631	+0.46(+1.16%)
Mar 16, 2011	40.92	41.21	40.16	40.21	8,871,465	-0.72(-1.76%)
Mar 15, 2011	40.64	41.21	39.62	40.93	10,488,038	+1.31(+3.32%)
Mar 14, 2011	39.34	39.67	38.55	39.62	4,856,926	-0.09(-0.22%)
Mar 11, 2011	38.47	39.95	38.45	39.71	4,846,795	+1.04(+2.69%)
Mar 10, 2011	38.94	38.95	38.27	38.67	4,164,252	-0.85(-2.15%)
Mar 09, 2011	39.22	39.79	39.19	39.51	3,444,214	+0.04(+0.10%)
Mar 08, 2011	38.87	39.67	38.83	39.47	6,300,453	+0.78(+2.03%)
Mar 07, 2011	38.96	39.06	38.53	38.69	6,426,879	-0.18(-0.47%)
Mar 04, 2011	39.83	40.04	38.45	38.87	7,421,140	-0.35(-0.90%)
Mar 03, 2011	38.75	39.36	38.56	39.23	6,262,088	+0.85(+2.21%)
Mar 02, 2011	38.55	39.25	38.28	38.38	4,891,249	-0.28(-0.73%)