Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.89	30.65	29.58	30.57	6,216,096	+0.89(+3.01%)
Nov 27, 2009	29.80	30.34	29.50	29.68	3,346,546	-1.21(-3.92%)
Nov 25, 2009	30.48	31.07	30.37	30.89	5,246,640	+0.57(+1.87%)
Nov 24, 2009	30.14	30.39	29.81	30.33	5,520,787	+0.02(+0.08%)
Nov 23, 2009	30.58	31.08	30.06	30.30	6,123,889	+0.26(+0.85%)
Nov 20, 2009	30.29	30.78	29.95	30.05	9,202,203	-0.51(-1.67%)
Nov 19, 2009	31.96	32.02	30.46	30.56	9,097,250	-1.68(-5.22%)
Nov 18, 2009	32.07	32.37	31.79	32.24	5,898,187	-0.04(-0.12%)
Nov 17, 2009	31.68	32.35	31.55	32.28	5,826,372	+0.49(+1.53%)
Nov 16, 2009	31.35	32.35	31.15	31.79	10,340,406	+0.87(+2.81%)
Nov 13, 2009	30.71	31.15	30.36	30.92	6,431,796	+0.34(+1.12%)
Nov 12, 2009	31.47	31.70	30.45	30.58	6,208,142	-1.01(-3.20%)
Nov 11, 2009	31.85	32.40	31.31	31.59	5,929,032	-0.04(-0.13%)
Nov 10, 2009	31.43	31.90	30.89	31.63	8,204,876	-0.07(-0.23%)
Nov 09, 2009	30.44	31.79	30.17	31.70	7,255,471	+1.68(+5.60%)
Nov 06, 2009	30.20	30.39	29.41	30.02	7,924,836	+0.07(+0.24%)
Nov 05, 2009	29.88	30.69	29.41	29.95	8,142,079	+0.35(+1.18%)
Nov 04, 2009	30.22	30.74	29.43	29.60	9,665,282	-0.19(-0.64%)
Nov 03, 2009	29.82	30.08	28.81	29.79	10,546,584	-0.67(-2.19%)
Nov 02, 2009	29.32	30.51	29.26	30.46	11,685,825	+1.33(+4.56%)
Oct 30, 2009	30.83	30.83	28.63	29.13	11,474,555	-1.91(-6.15%)
Oct 29, 2009	30.25	31.05	29.79	31.04	7,471,132	+1.28(+4.31%)
Oct 28, 2009	31.33	31.62	29.73	29.76	10,342,609	-1.81(-5.72%)
Oct 27, 2009	31.48	32.28	31.22	31.57	9,709,674	+0.14(+0.46%)
Oct 26, 2009	32.85	33.21	31.18	31.42	13,111,258	-1.17(-3.59%)
Oct 23, 2009	32.78	32.90	32.00	32.59	25,976,730	+2.09(+6.84%)
Oct 22, 2009	29.31	30.72	28.98	30.51	12,179,535	+1.35(+4.64%)
Oct 21, 2009	29.22	30.42	29.00	29.15	7,476,046	-0.21(-0.73%)
Oct 20, 2009	29.27	29.45	29.18	29.37	6,532,703	-0.30(-1.02%)
Oct 19, 2009	29.29	30.07	28.93	29.67	8,886,640	+0.74(+2.56%)
Oct 16, 2009	29.82	30.05	28.90	28.93	10,518,728	-1.41(-4.64%)
Oct 15, 2009	29.79	30.68	29.21	30.34	17,705,516	-0.98(-3.13%)
Oct 14, 2009	30.61	31.39	29.98	31.32	11,526,061	+0.92(+3.04%)
Oct 13, 2009	30.25	30.59	29.82	30.40	8,750,053	-0.10(-0.31%)
Oct 12, 2009	30.24	30.80	29.93	30.49	6,614,222	+0.56(+1.86%)
Oct 09, 2009	29.82	30.15	29.38	29.93	5,893,292	+0.11(+0.37%)
Oct 08, 2009	29.72	30.07	29.42	29.82	8,759,317	+0.42(+1.43%)
Oct 07, 2009	28.46	29.49	28.38	29.40	9,829,334	+0.78(+2.73%)
Oct 06, 2009	28.34	29.25	27.64	28.62	8,905,978	+0.02(+0.08%)
Oct 05, 2009	27.54	28.72	27.46	28.60	13,493,178	+2.18(+8.26%)
Oct 02, 2009	26.06	27.01	25.92	26.42	10,928,499	-0.36(-1.34%)
Oct 01, 2009	28.18	28.33	26.71	26.77	10,571,532	-1.66(-5.85%)
Sep 30, 2009	28.24	28.80	27.71	28.44	9,289,720	+0.35(+1.25%)
Sep 29, 2009	29.27	29.35	28.02	28.09	8,380,359	-0.77(-2.67%)
Sep 28, 2009	28.09	29.22	27.59	28.86	7,590,148	+0.89(+3.19%)
Sep 25, 2009	28.35	28.65	27.57	27.97	9,144,335	-0.53(-1.87%)
Sep 24, 2009	29.06	29.17	28.06	28.50	6,770,041	-0.39(-1.35%)
Sep 23, 2009	29.74	29.83	28.80	28.89	6,597,935	-0.74(-2.50%)
Sep 22, 2009	29.25	29.97	29.07	29.63	8,178,558	+1.96(+7.08%)
Sep 21, 2009	29.49	29.72	27.64	27.67	9,014,092	-2.17(-7.28%)
Sep 18, 2009	30.49	30.57	29.64	29.85	11,065,844	-0.44(-1.45%)
Sep 17, 2009	30.77	31.60	30.20	30.29	10,274,375	+0.52(+1.74%)
Sep 16, 2009	30.13	31.24	29.55	29.77	14,656,013	-0.02(-0.05%)
Sep 15, 2009	30.36	30.36	28.98	29.78	15,126,664	-0.72(-2.35%)
Sep 14, 2009	29.85	30.53	29.13	30.50	8,337,836	+0.27(+0.90%)
Sep 11, 2009	30.44	30.68	29.85	30.23	6,182,077	-0.15(-0.50%)
Sep 10, 2009	29.86	30.44	29.13	30.38	9,104,494	+0.56(+1.87%)
Sep 09, 2009	29.01	30.06	28.38	29.82	11,552,815	+1.62(+5.73%)
Sep 08, 2009	28.47	28.73	27.66	28.21	6,589,483	+0.17(+0.60%)
Sep 04, 2009	27.80	28.23	27.59	28.04	5,588,877	+0.29(+1.06%)
Sep 03, 2009	27.69	28.08	27.31	27.75	7,528,220	+0.41(+1.51%)
Sep 02, 2009	27.99	28.18	27.27	27.33	11,753,416	-0.58(-2.08%)