Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	41.60	41.99	41.18	41.66	3,798,094	-0.12(-0.29%)
Mar 30, 2011	41.78	41.78	41.78	41.78	4,285,193	+0.08(+0.19%)
Mar 29, 2011	41.39	41.78	41.01	41.70	2,943,886	+0.34(+0.83%)
Mar 28, 2011	42.06	42.06	41.34	41.35	3,111,992	-0.52(-1.24%)
Mar 25, 2011	41.66	42.08	41.45	41.87	3,947,379	+0.30(+0.71%)
Mar 24, 2011	40.57	41.81	39.89	41.58	8,494,219	+0.36(+0.88%)
Mar 23, 2011	40.54	41.38	40.33	41.22	4,443,735	+0.68(+1.68%)
Mar 22, 2011	41.07	41.17	40.53	40.53	4,398,116	-0.55(-1.33%)
Mar 21, 2011	40.78	41.16	40.75	41.08	4,632,667	+0.15(+0.37%)
Mar 18, 2011	41.33	41.91	40.72	40.93	7,896,528	+0.22(+0.53%)
Mar 17, 2011	40.98	41.16	40.30	40.71	5,118,312	+0.47(+1.16%)
Mar 16, 2011	40.95	41.25	40.19	40.25	8,863,984	-0.72(-1.76%)
Mar 15, 2011	40.68	41.25	39.65	40.97	10,479,195	+1.31(+3.32%)
Mar 14, 2011	39.37	39.70	38.59	39.65	4,852,830	-0.09(-0.22%)
Mar 11, 2011	38.51	39.99	38.48	39.74	4,842,708	+1.04(+2.69%)
Mar 10, 2011	38.97	38.99	38.31	38.70	4,160,741	-0.85(-2.15%)
Mar 09, 2011	39.25	39.83	39.23	39.55	3,441,310	+0.04(+0.10%)
Mar 08, 2011	38.90	39.71	38.86	39.51	6,295,140	+0.79(+2.03%)
Mar 07, 2011	38.99	39.09	38.56	38.72	6,421,460	-0.18(-0.47%)
Mar 04, 2011	39.87	40.08	38.48	38.91	7,414,882	-0.35(-0.90%)
Mar 03, 2011	38.78	39.40	38.59	39.26	6,256,808	+0.85(+2.21%)
Mar 02, 2011	38.59	39.28	38.31	38.41	4,887,125	-0.28(-0.73%)
Mar 01, 2011	39.99	39.99	38.63	38.69	7,858,878	-1.21(-3.03%)
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%)