Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	30.08	30.20	29.25	29.37	10,737,291	+0.10(+0.33%)
Jan 28, 2010	29.09	29.67	28.50	29.28	13,118,803	+0.15(+0.52%)
Jan 27, 2010	28.14	29.37	27.61	29.13	14,365,957	+1.07(+3.81%)
Jan 26, 2010	28.66	29.25	28.01	28.06	16,942,052	-0.72(-2.49%)
Jan 25, 2010	30.54	30.56	28.41	28.78	22,000,168	-1.13(-3.78%)
Jan 22, 2010	32.50	32.58	29.73	29.91	27,636,336	-4.12(-12.11%)
Jan 21, 2010	34.15	34.70	33.03	34.03	14,778,102	-0.25(-0.74%)
Jan 20, 2010	34.03	34.74	33.72	34.28	9,135,927	+0.01(+0.02%)
Jan 19, 2010	32.65	34.34	32.52	34.27	9,749,871	+1.50(+4.57%)
Jan 15, 2010	32.93	32.78	32.78	32.78	9,063,289	-0.43(-1.30%)
Jan 14, 2010	33.32	33.55	32.90	33.21	5,399,335	-0.36(-1.07%)
Jan 13, 2010	33.09	33.66	32.45	33.56	7,626,846	+0.21(+0.62%)
Jan 12, 2010	33.05	33.63	32.93	33.36	8,146,553	+0.13(+0.38%)
Jan 11, 2010	34.11	34.26	33.21	33.23	6,649,730	-0.61(-1.79%)
Jan 08, 2010	33.81	34.42	33.48	33.84	8,696,605	-0.29(-0.86%)
Jan 07, 2010	32.43	34.35	32.35	34.13	9,895,426	+1.61(+4.95%)
Jan 06, 2010	32.15	32.65	32.03	32.52	7,302,078	+0.18(+0.54%)
Jan 05, 2010	31.58	32.38	31.57	32.35	10,075,949	+1.23(+3.94%)
Jan 04, 2010	30.81	31.19	30.72	31.12	5,581,078	+0.57(+1.85%)
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%)