Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	32.62	33.18	32.08	32.20	54,842	-0.42(-1.27%)
Jun 29, 2010	32.62	33.94	32.38	32.62	7,047	-2.09(-6.03%)
Jun 25, 2010	34.71	34.83	33.69	34.71	7,877,392	+0.54(+1.57%)
Jun 24, 2010	34.27	34.89	34.00	34.18	32,288	-0.38(-1.09%)
Jun 23, 2010	34.72	35.09	34.18	34.55	6,451,093	-0.33(-0.94%)
Jun 22, 2010	34.66	35.78	34.38	34.88	22,468	+0.26(+0.74%)
Jun 21, 2010	34.53	35.31	34.46	34.62	8,535,849	+0.55(+1.62%)
Jun 18, 2010	34.07	34.15	33.65	34.07	5,985,952	+0.22(+0.64%)
Jun 17, 2010	34.03	34.04	33.46	33.86	6,705,159	-0.10(-0.31%)
Jun 16, 2010	33.65	34.23	33.46	33.96	7,886,922	-0.02(-0.07%)
Jun 15, 2010	32.53	34.06	32.50	33.98	967	+1.65(+5.12%)
Jun 14, 2010	32.56	32.72	32.02	32.33	7,239,737	+0.16(+0.50%)
Jun 11, 2010	31.46	32.28	31.42	32.17	8,406,851	+0.15(+0.47%)
Jun 10, 2010	31.06	32.09	30.82	32.02	11,772	+1.64(+5.39%)
Jun 09, 2010	31.43	31.59	30.23	30.38	9,198,938	-0.79(-2.54%)
Jun 08, 2010	31.00	31.24	30.13	31.17	1,511	+0.41(+1.32%)
Jun 07, 2010	31.68	32.13	30.65	30.76	7,171,076	-0.65(-2.06%)
Jun 04, 2010	31.41	32.51	31.19	31.41	8,934,427	-1.50(-4.56%)
Jun 03, 2010	33.35	33.50	32.58	32.91	6,436,960	-0.45(-1.34%)
Jun 02, 2010	32.64	33.41	32.12	33.36	81,737	+1.01(+3.14%)
Jun 01, 2010	32.52	33.24	32.32	32.35	5,618,367	-0.66(-1.99%)
May 28, 2010	33.00	33.86	32.68	33.00	5,376,989	-0.73(-2.16%)
May 27, 2010	32.99	33.78	32.82	33.73	5,355,977	+1.52(+4.71%)
May 26, 2010	33.00	33.38	31.97	32.21	7,669,270	-0.27(-0.84%)
May 25, 2010	31.87	32.58	31.23	32.48	15,873	-0.22(-0.66%)
May 24, 2010	33.52	33.91	32.65	32.70	7,267,058	-0.71(-2.13%)
May 21, 2010	32.31	33.59	32.17	33.41	15,299,223	+0.38(+1.16%)
May 20, 2010	33.26	34.30	32.99	33.02	14,608	-0.84(-2.48%)
May 19, 2010	32.99	34.53	32.90	33.86	15,305,086	+0.65(+1.95%)
May 18, 2010	34.53	34.53	32.47	33.22	96,058	-0.83(-2.44%)
May 17, 2010	34.61	34.99	32.65	34.05	14,819,078	-0.12(-0.35%)
May 14, 2010	34.17	34.73	33.65	34.17	15,747,530	-1.72(-4.79%)
May 13, 2010	36.76	36.85	35.88	35.89	8,080,955	-1.36(-3.65%)
May 12, 2010	36.24	37.38	35.62	37.24	9,909,089	+1.46(+4.09%)
May 11, 2010	35.86	36.58	35.55	35.78	15,731	+0.46(+1.31%)
May 10, 2010	34.85	35.40	34.81	35.32	9,081,811	+1.65(+4.89%)
May 07, 2010	34.40	34.95	32.74	33.67	13,935,734	-0.65(-1.89%)
May 06, 2010	34.41	36.39	32.32	34.32	4,108	-0.84(-2.38%)
May 05, 2010	35.44	36.39	34.95	35.16	9,718,517	-0.67(-1.87%)
May 04, 2010	36.21	36.71	35.44	35.83	9,404,894	-0.99(-2.69%)
May 03, 2010	34.90	37.00	34.90	36.82	9,941,974	+2.17(+6.27%)
Apr 30, 2010	35.68	36.00	34.56	34.65	6,952,486	-1.17(-3.25%)
Apr 29, 2010	35.41	36.17	35.27	35.81	7,107,157	+0.80(+2.28%)
Apr 28, 2010	34.97	35.52	34.72	35.01	6,747,099	+0.46(+1.34%)
Apr 27, 2010	35.86	36.33	34.41	34.55	877	-1.56(-4.31%)
Apr 26, 2010	37.17	37.38	36.03	36.11	9,142,695	-1.19(-3.19%)
Apr 23, 2010	38.09	38.09	36.07	37.30	13,607,049	+0.94(+2.59%)
Apr 22, 2010	35.20	36.59	35.13	36.35	7,778,057	+0.65(+1.81%)
Apr 21, 2010	35.71	35.96	35.20	35.71	32,965	+0.13(+0.36%)
Apr 20, 2010	35.23	35.60	34.89	35.58	6,843	+0.61(+1.76%)
Apr 19, 2010	34.40	34.97	34.08	34.97	7,477,245	+0.26(+0.74%)
Apr 16, 2010	35.97	36.29	34.18	34.71	14,066,755	-1.32(-3.68%)
Apr 15, 2010	36.92	36.96	35.94	36.03	10,638,405	-0.73(-1.98%)
Apr 14, 2010	36.40	37.03	35.33	36.76	11,483,483	+0.89(+2.47%)
Apr 13, 2010	36.03	36.07	35.52	35.88	5,669,054	-0.18(-0.51%)
Apr 12, 2010	35.05	36.19	35.05	36.06	8,807,238	+1.05(+3.01%)
Apr 09, 2010	35.19	35.45	34.67	35.01	4,317,300	-0.10(-0.30%)
Apr 08, 2010	34.14	35.24	34.14	35.11	6,615,559	+0.67(+1.95%)
Apr 07, 2010	34.34	34.86	34.11	34.44	7,723,939	-0.09(-0.25%)
Apr 06, 2010	34.26	34.62	34.08	34.53	7,223,155	+0.51(+1.50%)
Apr 05, 2010	33.41	34.49	33.22	34.02	7,129,472	+0.84(+2.53%)