Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.57	30.55	30.55	30.55	3,406,137	+0.07(+0.24%)
Dec 30, 2009	30.49	30.59	30.21	30.48	2,234,255	-0.21(-0.67%)
Dec 29, 2009	30.86	31.12	30.65	30.69	2,711,360	-0.02(-0.08%)
Dec 28, 2009	31.17	31.26	30.58	30.71	2,376,113	-0.28(-0.90%)
Dec 24, 2009	30.48	31.23	30.38	30.99	2,027,559	+0.53(+1.73%)
Dec 23, 2009	30.78	30.96	30.25	30.46	3,863,510	-0.27(-0.88%)
Dec 22, 2009	31.17	31.26	30.68	30.74	4,204,445	-0.47(-1.51%)
Dec 21, 2009	31.72	31.84	31.19	31.21	5,046,597	-0.27(-0.86%)
Dec 18, 2009	30.91	31.48	30.75	31.48	11,684,396	+0.76(+2.46%)
Dec 17, 2009	31.80	31.96	30.65	30.72	8,564,476	-1.57(-4.86%)
Dec 16, 2009	32.15	32.50	31.92	32.29	5,879,933	+0.34(+1.07%)
Dec 15, 2009	32.26	32.67	31.75	31.95	7,394,436	-0.77(-2.34%)
Dec 14, 2009	32.31	32.84	32.31	32.71	6,134,144	+0.52(+1.61%)
Dec 11, 2009	31.00	32.26	30.95	32.19	8,394,498	+1.34(+4.34%)
Dec 10, 2009	30.83	31.37	30.62	30.86	6,292,233	+0.09(+0.29%)
Dec 09, 2009	29.96	30.90	29.87	30.77	7,877,825	+0.80(+2.69%)
Dec 08, 2009	29.49	30.07	29.47	29.96	6,975,501	+0.10(+0.35%)
Dec 07, 2009	30.66	30.78	29.63	29.86	7,620,110	-0.36(-1.19%)
Dec 04, 2009	30.19	30.50	29.52	30.22	15,013,774	+0.80(+2.71%)
Dec 03, 2009	30.78	31.08	29.20	29.42	11,977,484	-1.14(-3.73%)
Dec 02, 2009	30.26	30.90	29.98	30.56	6,606,624	+0.21(+0.68%)
Dec 01, 2009	30.85	31.03	29.83	30.35	8,178,118	-0.22(-0.70%)
Nov 30, 2009	29.88	30.65	29.57	30.57	6,216,892	+0.89(+3.01%)
Nov 27, 2009	29.80	30.34	29.49	29.68	3,346,974	-1.21(-3.92%)
Nov 25, 2009	30.48	31.07	30.37	30.89	5,247,312	+0.57(+1.87%)
Nov 24, 2009	30.14	30.39	29.80	30.32	5,521,494	+0.02(+0.08%)
Nov 23, 2009	30.58	31.08	30.06	30.30	6,124,673	+0.25(+0.85%)
Nov 20, 2009	30.29	30.78	29.95	30.04	9,203,381	-0.51(-1.67%)
Nov 19, 2009	31.96	32.02	30.46	30.55	9,098,415	-1.68(-5.22%)
Nov 18, 2009	32.07	32.37	31.79	32.23	5,898,942	-0.04(-0.12%)
Nov 17, 2009	31.68	32.35	31.55	32.27	5,827,119	+0.49(+1.53%)
Nov 16, 2009	31.35	32.35	31.14	31.79	10,341,730	+0.87(+2.81%)
Nov 13, 2009	30.70	31.15	30.35	30.92	6,432,620	+0.34(+1.12%)
Nov 12, 2009	31.47	31.70	30.45	30.58	6,208,936	-1.01(-3.20%)
Nov 11, 2009	31.84	32.39	31.30	31.59	5,929,791	-0.04(-0.13%)
Nov 10, 2009	31.43	31.90	30.89	31.63	8,205,927	-0.07(-0.23%)
Nov 09, 2009	30.44	31.79	30.17	31.70	7,256,400	+1.68(+5.60%)
Nov 06, 2009	30.19	30.39	29.41	30.02	7,925,850	+0.07(+0.24%)
Nov 05, 2009	29.88	30.69	29.40	29.95	8,143,121	+0.35(+1.18%)
Nov 04, 2009	30.22	30.73	29.42	29.60	9,666,519	-0.19(-0.64%)
Nov 03, 2009	29.81	30.07	28.81	29.79	10,547,934	-0.67(-2.19%)
Nov 02, 2009	29.32	30.50	29.25	30.46	11,687,321	+1.33(+4.56%)
Oct 30, 2009	30.83	30.83	28.63	29.13	11,476,023	-1.91(-6.15%)
Oct 29, 2009	30.25	31.05	29.79	31.04	7,472,089	+1.28(+4.31%)
Oct 28, 2009	31.32	31.62	29.72	29.76	10,343,933	-1.81(-5.72%)
Oct 27, 2009	31.47	32.28	31.21	31.56	9,710,917	+0.14(+0.46%)
Oct 26, 2009	32.84	33.20	31.17	31.42	13,112,936	-1.17(-3.59%)
Oct 23, 2009	32.77	32.89	32.00	32.59	25,980,054	+2.09(+6.84%)
Oct 22, 2009	29.30	30.72	28.98	30.50	12,181,094	+1.35(+4.64%)
Oct 21, 2009	29.21	30.42	29.00	29.15	7,477,003	-0.21(-0.73%)
Oct 20, 2009	29.27	29.45	29.18	29.37	6,533,539	-0.30(-1.02%)
Oct 19, 2009	29.29	30.07	28.93	29.67	8,887,777	+0.74(+2.56%)
Oct 16, 2009	29.81	30.04	28.90	28.93	10,520,075	-1.41(-4.64%)
Oct 15, 2009	29.79	30.68	29.21	30.34	17,707,782	-0.98(-3.13%)
Oct 14, 2009	30.61	31.39	29.98	31.32	11,527,536	+0.92(+3.04%)
Oct 13, 2009	30.25	30.58	29.81	30.39	8,751,173	-0.10(-0.31%)
Oct 12, 2009	30.23	30.80	29.93	30.49	6,615,068	+0.56(+1.86%)
Oct 09, 2009	29.82	30.15	29.37	29.93	5,894,047	+0.11(+0.37%)
Oct 08, 2009	29.72	30.07	29.41	29.82	8,760,438	+0.42(+1.43%)
Oct 07, 2009	28.46	29.49	28.38	29.40	9,830,592	+0.78(+2.73%)
Oct 06, 2009	28.34	29.25	27.64	28.62	8,907,118	+0.02(+0.08%)
Oct 05, 2009	27.54	28.71	27.46	28.59	13,494,905	+2.18(+8.26%)
Oct 02, 2009	26.06	27.00	25.91	26.41	10,929,898	-0.36(-1.34%)