Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	31.63	31.92	31.04	31.64	33,009	+0.50(+1.60%)
Sep 29, 2010	31.11	31.38	30.95	31.14	9,914	-0.18(-0.56%)
Sep 28, 2010	31.08	31.36	30.72	31.32	32,619	+0.30(+0.98%)
Sep 27, 2010	31.50	31.50	30.98	31.01	4,574,361	-0.46(-1.47%)
Sep 24, 2010	30.68	31.52	30.45	31.48	6,707,257	+1.34(+4.46%)
Sep 23, 2010	30.13	30.73	29.92	30.13	45,620	-0.18(-0.58%)
Sep 22, 2010	30.69	30.97	30.08	30.31	8,318,370	-0.35(-1.15%)
Sep 21, 2010	31.44	31.53	30.61	30.66	768	-0.80(-2.54%)
Sep 20, 2010	31.12	31.58	31.04	31.46	5,736,031	+0.53(+1.71%)
Sep 17, 2010	30.93	31.78	30.91	30.93	9,546,206	-0.34(-1.07%)
Sep 15, 2010	30.60	31.39	30.44	31.27	5,329,734	+0.39(+1.27%)
Sep 14, 2010	31.35	31.48	30.78	30.88	23,112	-0.68(-2.15%)
Sep 13, 2010	31.68	32.12	31.36	31.56	5,944,279	+0.45(+1.44%)
Sep 10, 2010	31.60	31.68	30.81	31.11	4,876,428	-0.41(-1.29%)
Sep 09, 2010	31.91	32.04	31.17	31.52	11,318	+0.26(+0.82%)
Sep 08, 2010	31.20	31.94	31.16	31.26	4,560	+0.18(+0.59%)
Sep 07, 2010	32.22	32.30	31.04	31.08	8,863	-1.47(-4.52%)
Sep 03, 2010	31.98	32.61	31.96	32.55	5,139,039	+0.94(+2.96%)
Sep 02, 2010	31.32	31.62	31.12	31.61	7,406	+0.39(+1.26%)
Sep 01, 2010	30.60	31.24	30.53	31.22	6,174,321	+0.98(+3.23%)
Aug 31, 2010	30.21	30.73	29.93	30.25	23,574	+0.12(+0.40%)
Aug 30, 2010	30.44	30.90	30.09	30.12	6,480,642	+0.29(+0.97%)
Aug 27, 2010	29.84	30.76	29.53	29.84	6,781,733	+0.07(+0.24%)
Aug 26, 2010	30.12	30.40	29.68	29.77	42,111	+0.07(+0.24%)
Aug 25, 2010	29.62	29.89	29.35	29.69	38,892	-0.17(-0.56%)
Aug 24, 2010	29.81	30.12	29.56	29.86	10,854	-0.44(-1.45%)
Aug 23, 2010	30.37	30.74	30.25	30.30	5,014,338	+0.08(+0.26%)
Aug 20, 2010	29.93	30.40	29.84	30.22	5,195,106	+0.14(+0.45%)
Aug 19, 2010	31.06	31.11	29.95	30.09	45,897	-1.16(-3.71%)
Aug 18, 2010	31.37	31.45	30.87	31.24	28,974	-0.05(-0.15%)
Aug 17, 2010	31.43	31.89	31.20	31.29	22,914	+0.15(+0.49%)
Aug 16, 2010	30.89	31.60	30.82	31.14	5,228,402	+0.09(+0.28%)
Aug 13, 2010	31.05	31.50	30.82	31.05	5,622,433	+0.17(+0.54%)
Aug 12, 2010	31.52	31.67	30.80	30.88	98,944	-1.02(-3.21%)
Aug 11, 2010	32.56	32.76	31.87	31.91	608	-1.27(-3.83%)
Aug 10, 2010	32.54	33.63	32.36	33.18	17,072	+0.17(+0.51%)
Aug 09, 2010	32.83	33.12	32.44	33.01	3,220,058	+0.32(+0.98%)
Aug 06, 2010	32.69	32.69	31.94	32.69	5,791,059	-0.20(-0.61%)
Aug 05, 2010	32.92	33.32	32.80	32.89	4,782,150	-0.38(-1.13%)
Aug 04, 2010	33.70	33.73	32.94	33.27	25,595	-0.23(-0.69%)
Aug 03, 2010	33.87	33.99	33.28	33.50	11,612	-0.68(-1.99%)
Aug 02, 2010	34.43	34.64	33.89	34.18	7,196,155	+0.36(+1.06%)
Jul 30, 2010	33.82	33.97	33.29	33.82	5,677,900	-0.07(-0.21%)
Jul 29, 2010	33.30	34.16	33.30	33.89	31,668	+0.52(+1.56%)
Jul 28, 2010	33.37	33.56	32.88	33.37	18,763	+0.18(+0.53%)
Jul 27, 2010	33.20	33.71	32.75	33.20	15,046	+0.08(+0.24%)
Jul 26, 2010	32.53	33.32	32.43	33.12	5,429,800	+0.49(+1.49%)
Jul 23, 2010	32.64	32.74	31.64	32.63	13,016,570	-0.99(-2.95%)
Jul 22, 2010	32.74	34.03	32.72	33.62	86,495	+1.59(+4.96%)
Jul 21, 2010	33.51	33.54	31.93	32.03	6,331,862	-1.09(-3.30%)
Jul 20, 2010	33.12	33.16	31.97	33.12	9,392,451	+0.38(+1.15%)
Jul 19, 2010	33.24	33.40	32.42	32.75	6,006,668	-0.34(-1.04%)
Jul 16, 2010	33.12	34.13	32.98	33.09	9,561,472	-1.10(-3.22%)
Jul 15, 2010	35.55	35.55	33.77	34.19	11,426,959	-1.38(-3.89%)
Jul 14, 2010	35.64	35.65	35.03	35.58	16,810	-0.38(-1.04%)
Jul 13, 2010	35.36	36.11	35.10	35.95	7,267	+1.05(+3.02%)
Jul 12, 2010	34.63	34.97	34.39	34.90	3,580,469	+0.00(+0.00%)
Jul 09, 2010	34.90	35.00	33.97	34.90	5,101,549	+0.72(+2.10%)
Jul 08, 2010	34.07	34.51	33.47	34.18	7,761	+0.55(+1.64%)
Jul 07, 2010	31.87	33.70	31.87	33.63	8,673,169	+2.01(+6.37%)
Jul 06, 2010	31.61	32.72	31.19	31.61	31,057	+0.11(+0.36%)
Jul 02, 2010	31.50	32.05	30.84	31.50	5,315,821	-0.12(-0.38%)