Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	32.44	32.85	31.83	31.84	6,720,418	-1.12(-3.41%)
Sep 29, 2011	33.77	33.85	32.09	32.96	8,823,137	+0.07(+0.22%)
Sep 28, 2011	34.12	34.43	32.89	32.89	7,220,917	-1.20(-3.51%)
Sep 27, 2011	36.07	36.31	33.82	34.09	8,949,877	-0.35(-1.03%)
Sep 26, 2011	33.23	34.54	32.82	34.44	6,827,251	+1.55(+4.71%)
Sep 23, 2011	32.46	33.09	32.26	32.89	8,219,690	+0.11(+0.34%)
Sep 22, 2011	32.30	33.69	31.99	32.78	13,968,310	-0.47(-1.43%)
Sep 21, 2011	34.13	34.72	33.24	33.25	8,558,606	-0.83(-2.43%)
Sep 20, 2011	34.60	34.96	34.04	34.08	5,315,651	-0.24(-0.70%)
Sep 19, 2011	33.70	34.59	33.40	34.32	5,712,223	-0.20(-0.58%)
Sep 16, 2011	35.01	35.38	34.08	34.52	8,197,414	-0.39(-1.13%)
Sep 15, 2011	35.07	35.12	33.65	34.92	15,185,260	-0.05(-0.14%)
Sep 14, 2011	34.59	35.45	33.78	34.96	7,311,911	+0.69(+2.02%)
Sep 13, 2011	34.32	35.01	34.02	34.27	6,285,177	+0.06(+0.19%)
Sep 12, 2011	32.80	34.31	32.71	34.21	7,681,810	+0.64(+1.91%)
Sep 09, 2011	34.06	34.57	33.38	33.57	7,532,583	-1.06(-3.06%)
Sep 08, 2011	35.13	35.57	34.57	34.63	6,355,390	-0.76(-2.16%)
Sep 07, 2011	34.41	35.57	34.26	35.39	8,664,516	+1.86(+5.56%)
Sep 06, 2011	32.80	33.61	32.47	33.53	7,474,771	-0.44(-1.30%)
Sep 02, 2011	35.30	35.38	33.66	33.97	10,145,744	-2.43(-6.67%)
Sep 01, 2011	36.88	37.18	36.35	36.39	8,590,668	-0.60(-1.63%)
Aug 31, 2011	36.58	37.33	36.47	37.00	6,049,738	+0.55(+1.50%)
Aug 30, 2011	36.18	36.83	35.66	36.45	6,387,121	-0.02(-0.04%)
Aug 29, 2011	36.11	36.47	35.91	36.47	5,406,626	+0.93(+2.62%)
Aug 26, 2011	34.62	35.78	34.02	35.53	6,166,831	+0.68(+1.96%)
Aug 25, 2011	35.76	36.60	34.65	34.85	8,258,328	-0.32(-0.91%)
Aug 24, 2011	34.35	35.90	34.13	35.17	7,632,448	+0.79(+2.29%)
Aug 23, 2011	33.35	34.39	32.80	34.39	7,855,168	+1.34(+4.06%)
Aug 22, 2011	34.05	34.31	32.80	33.04	6,240,323	-0.14(-0.41%)
Aug 19, 2011	33.32	34.51	33.12	33.18	6,839,975	-0.51(-1.50%)
Aug 18, 2011	34.35	34.51	33.26	33.69	11,177,318	-2.04(-5.71%)
Aug 17, 2011	36.11	36.45	35.27	35.73	6,052,467	-0.06(-0.18%)
Aug 16, 2011	36.02	36.30	35.51	35.79	7,062,973	-0.68(-1.87%)
Aug 15, 2011	35.57	37.08	35.44	36.47	8,859,425	+1.30(+3.70%)
Aug 12, 2011	35.91	37.05	34.84	35.17	12,653,002	-0.29(-0.82%)
Aug 11, 2011	33.65	35.88	33.56	35.46	16,002,471	+2.48(+7.53%)
Aug 10, 2011	33.26	35.00	32.13	32.98	24,957,050	+0.22(+0.69%)
Aug 09, 2011	33.66	32.80	29.83	32.75	16,391,350	+2.56(+8.48%)
Aug 08, 2011	33.66	34.15	28.84	30.20	22,723,670	-4.15(-12.08%)
Aug 05, 2011	34.95	35.28	32.90	34.34	15,864,165	-0.24(-0.70%)
Aug 04, 2011	36.34	36.36	34.58	34.58	10,448,847	-2.29(-6.22%)
Aug 03, 2011	36.33	37.03	35.58	36.88	7,679,968	+0.71(+1.95%)
Aug 02, 2011	37.62	37.78	36.17	36.17	9,552,771	-1.64(-4.33%)
Aug 01, 2011	38.63	38.81	37.65	37.81	6,412,930	-0.55(-1.42%)
Jul 29, 2011	37.94	38.55	37.38	38.36	6,747,253	+0.14(+0.36%)
Jul 28, 2011	38.29	38.96	38.14	38.22	4,314,051	+0.02(+0.04%)
Jul 27, 2011	38.98	39.07	38.16	38.20	6,231,388	-0.99(-2.52%)
Jul 26, 2011	39.20	39.53	38.69	39.19	6,175,579	-0.03(-0.08%)
Jul 25, 2011	39.54	39.78	39.13	39.22	5,292,385	-0.61(-1.53%)
Jul 22, 2011	40.05	40.16	39.70	39.83	4,904,742	-0.29(-0.72%)
Jul 21, 2011	39.53	40.44	39.45	40.12	10,016,346	+0.84(+2.15%)
Jul 20, 2011	39.17	39.58	38.83	39.28	7,132,451	+0.31(+0.80%)
Jul 19, 2011	38.93	39.48	38.40	38.97	8,358,132	+0.17(+0.43%)
Jul 18, 2011	38.83	39.24	38.16	38.80	9,389,464	-0.12(-0.31%)
Jul 15, 2011	39.32	39.35	38.48	38.92	16,059,433	-0.20(-0.51%)
Jul 14, 2011	40.54	40.68	39.02	39.12	50,078,584	-1.70(-4.17%)
Jul 13, 2011	41.92	41.81	40.66	40.82	12,620,509	-1.10(-2.62%)
Jul 12, 2011	41.77	42.49	41.72	41.92	3,536,913	+0.14(+0.33%)
Jul 11, 2011	42.40	42.83	41.64	41.78	4,973,808	-1.32(-3.05%)
Jul 08, 2011	42.93	43.54	42.91	43.10	4,137,082	-0.48(-1.10%)
Jul 07, 2011	43.38	44.11	43.23	43.58	6,081,128	+0.95(+2.22%)
Jul 06, 2011	42.34	42.67	41.76	42.63	4,485,425	+0.06(+0.13%)
Jul 05, 2011	42.18	42.66	41.64	42.58	4,781,948	+0.33(+0.78%)