Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	35.02	35.22	34.86	35.11	2,159,973	+0.07(+0.21%)
Dec 30, 2010	35.03	35.12	34.69	35.03	2,624,532	-0.11(-0.31%)
Dec 29, 2010	35.30	35.39	35.02	35.14	1,940,614	-0.15(-0.42%)
Dec 28, 2010	34.97	35.43	34.91	35.29	1,711,693	+0.16(+0.45%)
Dec 27, 2010	34.71	35.33	34.65	35.13	1,614,881	+0.19(+0.54%)
Dec 23, 2010	34.82	35.29	34.75	34.94	2,156,792	-0.15(-0.42%)
Dec 22, 2010	34.86	35.40	34.74	35.09	3,190,559	+0.30(+0.85%)
Dec 21, 2010	34.08	34.99	33.94	34.79	4,925,805	+0.93(+2.75%)
Dec 20, 2010	33.66	34.01	33.45	33.86	4,617,851	+0.46(+1.38%)
Dec 17, 2010	33.70	33.82	33.06	33.40	7,197,206	-0.34(-1.00%)
Dec 16, 2010	34.21	34.52	33.66	33.74	8,857,239	-0.51(-1.49%)
Dec 15, 2010	34.50	34.57	34.06	34.25	5,278,507	-0.48(-1.38%)
Dec 14, 2010	34.81	35.27	34.65	34.73	3,695,116	-0.10(-0.28%)
Dec 13, 2010	35.15	35.21	34.59	34.83	4,795,676	+0.01(+0.02%)
Dec 10, 2010	34.45	34.98	34.36	34.82	6,402,314	+0.78(+2.28%)
Dec 09, 2010	33.66	34.15	33.52	34.04	7,220,602	+0.61(+1.83%)
Dec 08, 2010	31.82	33.47	31.73	33.43	7,748,539	+1.62(+5.08%)
Dec 07, 2010	32.11	32.47	31.65	31.82	4,773,210	+0.04(+0.13%)
Dec 06, 2010	31.90	32.00	31.62	31.77	2,863,930	-0.20(-0.62%)
Dec 03, 2010	31.89	32.04	31.48	31.97	5,088,193	-0.16(-0.49%)
Dec 02, 2010	31.44	32.22	31.18	32.13	5,646,900	+0.68(+2.15%)
Dec 01, 2010	31.17	31.55	30.95	31.45	5,684,698	+0.74(+2.42%)
Nov 30, 2010	30.82	31.07	30.58	30.71	5,636,230	-0.41(-1.33%)
Nov 29, 2010	30.36	31.25	30.14	31.12	6,066,754	+0.60(+1.97%)
Nov 26, 2010	30.76	30.99	30.52	30.52	1,796,569	-0.58(-1.86%)
Nov 24, 2010	30.36	31.10	31.10	31.10	5,743,106	+0.95(+3.15%)
Nov 23, 2010	30.36	30.67	30.06	30.15	5,970,633	-0.47(-1.54%)
Nov 22, 2010	31.09	31.14	30.52	30.62	6,272,421	-0.58(-1.85%)
Nov 19, 2010	31.22	31.44	30.93	31.20	5,893,259	-0.20(-0.63%)
Nov 18, 2010	31.94	32.09	31.33	31.40	6,179,708	-0.17(-0.55%)
Nov 17, 2010	31.99	32.15	31.45	31.57	4,807,346	-0.45(-1.42%)
Nov 16, 2010	32.48	32.64	31.89	32.02	6,887,847	-0.72(-2.19%)
Nov 15, 2010	32.53	33.42	32.48	32.74	5,859,799	+0.35(+1.07%)
Nov 12, 2010	32.36	32.64	31.92	32.39	5,415,491	-0.20(-0.61%)
Nov 11, 2010	32.33	32.70	32.11	32.59	4,078,178	-0.12(-0.38%)
Nov 10, 2010	32.09	32.75	31.82	32.72	6,027,865	+0.77(+2.40%)
Nov 09, 2010	33.21	33.21	31.75	31.95	6,038,093	-1.07(-3.25%)
Nov 08, 2010	33.04	33.47	32.77	33.02	5,184,721	-0.23(-0.69%)
Nov 05, 2010	32.49	33.78	32.21	33.25	9,602,163	+0.87(+2.70%)
Nov 04, 2010	31.55	32.49	31.24	32.38	8,494,625	+1.27(+4.08%)
Nov 03, 2010	30.87	31.15	30.61	31.11	5,253,440	+0.33(+1.06%)
Nov 02, 2010	31.03	31.14	30.57	30.78	4,639,889	+0.05(+0.15%)
Nov 01, 2010	30.82	31.31	30.38	30.74	6,090,896	+0.03(+0.11%)
Oct 29, 2010	31.03	31.13	30.55	30.71	6,244,945	-0.54(-1.71%)
Oct 28, 2010	31.48	31.66	30.94	31.24	3,796,729	+0.01(+0.03%)
Oct 27, 2010	30.89	31.66	30.83	31.23	6,252,564	-0.27(-0.86%)
Oct 25, 2010	32.50	32.82	31.42	31.50	7,243,033	-0.72(-2.25%)
Oct 22, 2010	32.33	32.59	32.04	32.23	3,291,068	-0.15(-0.46%)
Oct 21, 2010	32.04	32.75	31.92	32.38	8,586,089	+0.45(+1.42%)
Oct 20, 2010	31.96	32.04	30.66	31.92	13,640,500	-0.01(-0.03%)
Oct 19, 2010	31.51	33.08	31.07	31.93	20,821,896	+1.26(+4.11%)
Oct 18, 2010	30.37	30.68	29.74	30.67	12,748,797	+0.30(+1.00%)
Oct 15, 2010	33.15	33.16	30.07	30.37	23,006,594	-2.50(-7.60%)
Oct 14, 2010	33.10	33.29	32.30	32.86	8,700,889	-0.44(-1.34%)
Oct 13, 2010	33.66	33.90	32.88	33.31	7,792,098	-0.12(-0.34%)
Oct 12, 2010	32.59	33.52	32.53	33.42	4,807,480	+0.73(+2.24%)
Oct 11, 2010	32.52	32.84	32.34	32.69	3,024,027	+0.26(+0.81%)
Oct 08, 2010	32.43	32.79	32.30	32.43	4,132,993	+0.07(+0.23%)
Oct 07, 2010	33.33	33.47	32.32	32.35	41,588	-0.73(-2.22%)
Oct 06, 2010	33.20	33.47	32.91	33.09	4,539,475	-0.19(-0.57%)
Oct 05, 2010	32.08	33.46	31.92	33.28	8,240	+1.50(+4.72%)
Oct 04, 2010	32.32	32.52	31.66	31.78	5,878,272	-0.60(-1.86%)