Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	36.99	37.60	36.69	36.69	5,946,617	-1.00(-2.64%)
Oct 28, 2011	37.44	37.92	37.09	37.68	4,586,969	-0.14(-0.36%)
Oct 27, 2011	37.16	38.01	36.83	37.82	11,890,336	+1.98(+5.54%)
Oct 26, 2011	35.56	36.04	34.94	35.84	6,499,567	+0.96(+2.74%)
Oct 25, 2011	35.98	36.54	34.67	34.88	8,810,524	-1.63(-4.47%)
Oct 24, 2011	35.11	37.01	34.94	36.51	10,211,198	+1.73(+4.97%)
Oct 21, 2011	33.21	34.94	33.20	34.78	16,290,396	+2.25(+6.92%)
Oct 20, 2011	32.09	32.61	31.45	32.53	9,137,037	+0.59(+1.86%)
Oct 19, 2011	32.99	33.44	31.88	31.94	8,089,292	-1.15(-3.47%)
Oct 18, 2011	32.57	33.35	32.17	33.09	9,630,372	+0.72(+2.23%)
Oct 17, 2011	33.59	33.63	32.25	32.37	6,693,581	-1.43(-4.23%)
Oct 14, 2011	34.33	34.33	32.96	33.80	5,956,235	+0.15(+0.45%)
Oct 13, 2011	34.54	34.54	33.21	33.64	6,798,029	-1.26(-3.61%)
Oct 12, 2011	34.42	35.56	34.12	34.90	6,926,390	+0.74(+2.16%)
Oct 11, 2011	33.33	34.51	33.08	34.17	6,686,967	+0.50(+1.48%)
Oct 10, 2011	32.78	33.69	32.74	33.67	4,456,540	+1.68(+5.25%)
Oct 07, 2011	32.82	33.48	31.70	31.99	7,764,001	-0.65(-1.99%)
Oct 06, 2011	32.29	32.69	31.97	32.64	5,444,769	+0.96(+3.04%)
Oct 05, 2011	31.17	31.88	30.42	31.67	6,398,026	+0.50(+1.60%)
Oct 04, 2011	29.91	31.33	29.19	31.18	10,985,241	+0.84(+2.78%)
Oct 03, 2011	32.21	32.33	30.32	30.33	8,377,550	-1.51(-4.74%)
Sep 30, 2011	32.45	32.86	31.84	31.84	6,719,558	-1.12(-3.41%)
Sep 29, 2011	33.77	33.85	32.09	32.97	8,822,008	+0.07(+0.22%)
Sep 28, 2011	34.12	34.44	32.90	32.90	7,219,993	-1.20(-3.51%)
Sep 27, 2011	36.08	36.31	33.83	34.09	8,948,731	-0.35(-1.03%)
Sep 26, 2011	33.23	34.54	32.82	34.45	6,826,377	+1.55(+4.71%)
Sep 23, 2011	32.46	33.10	32.27	32.90	8,218,638	+0.11(+0.34%)
Sep 22, 2011	32.30	33.69	31.99	32.78	13,966,522	-0.47(-1.43%)
Sep 21, 2011	34.13	34.73	33.24	33.26	8,557,511	-0.83(-2.43%)
Sep 20, 2011	34.61	34.96	34.04	34.08	5,314,971	-0.24(-0.70%)
Sep 19, 2011	33.71	34.59	33.40	34.33	5,711,492	-0.20(-0.58%)
Sep 16, 2011	35.02	35.39	34.08	34.53	8,196,365	-0.39(-1.13%)
Sep 15, 2011	35.07	35.13	33.65	34.92	15,183,317	-0.05(-0.14%)
Sep 14, 2011	34.59	35.45	33.78	34.97	7,310,975	+0.69(+2.02%)
Sep 13, 2011	34.33	35.02	34.03	34.28	6,284,373	+0.06(+0.19%)
Sep 12, 2011	32.80	34.32	32.72	34.21	7,680,827	+0.64(+1.91%)
Sep 09, 2011	34.06	34.58	33.39	33.57	7,531,619	-1.06(-3.06%)
Sep 08, 2011	35.14	35.58	34.58	34.63	6,354,576	-0.76(-2.16%)
Sep 07, 2011	34.41	35.57	34.26	35.39	8,663,408	+1.86(+5.56%)
Sep 06, 2011	32.80	33.61	32.48	33.53	7,473,815	-0.44(-1.30%)
Sep 02, 2011	35.31	35.39	33.67	33.97	10,144,446	-2.43(-6.67%)
Sep 01, 2011	36.88	37.19	36.36	36.40	8,589,569	-0.60(-1.63%)
Aug 31, 2011	36.58	37.33	36.48	37.00	6,048,964	+0.55(+1.50%)
Aug 30, 2011	36.18	36.83	35.67	36.46	6,386,304	-0.02(-0.04%)
Aug 29, 2011	36.12	36.47	35.92	36.47	5,405,935	+0.93(+2.62%)
Aug 26, 2011	34.62	35.79	34.02	35.54	6,166,042	+0.68(+1.96%)
Aug 25, 2011	35.76	36.61	34.66	34.86	8,257,271	-0.32(-0.91%)
Aug 24, 2011	34.36	35.90	34.13	35.18	7,631,471	+0.79(+2.29%)
Aug 23, 2011	33.35	34.39	32.81	34.39	7,854,163	+1.34(+4.06%)
Aug 22, 2011	34.05	34.32	32.80	33.05	6,239,525	-0.14(-0.41%)
Aug 19, 2011	33.32	34.52	33.13	33.18	6,839,100	-0.51(-1.50%)
Aug 18, 2011	34.36	34.51	33.27	33.69	11,175,888	-2.04(-5.71%)
Aug 17, 2011	36.11	36.46	35.27	35.73	6,051,692	-0.06(-0.18%)
Aug 16, 2011	36.03	36.30	35.52	35.80	7,062,070	-0.68(-1.87%)
Aug 15, 2011	35.58	37.08	35.44	36.48	8,858,292	+1.30(+3.70%)
Aug 12, 2011	35.92	37.06	34.84	35.18	12,651,383	-0.29(-0.82%)
Aug 11, 2011	33.65	35.88	33.56	35.47	16,000,423	+2.48(+7.53%)
Aug 10, 2011	33.27	35.01	32.13	32.98	24,953,856	+0.23(+0.69%)
Aug 09, 2011	33.67	32.81	29.83	32.76	16,389,254	+2.56(+8.48%)
Aug 08, 2011	33.67	34.16	28.84	30.20	22,720,764	-4.15(-12.08%)
Aug 05, 2011	34.96	35.29	32.90	34.35	15,862,136	-0.24(-0.70%)
Aug 04, 2011	36.35	36.36	34.59	34.59	10,447,511	-2.30(-6.22%)
Aug 03, 2011	36.33	37.04	35.58	36.88	7,678,986	+0.71(+1.95%)
Aug 02, 2011	37.62	37.78	36.17	36.18	9,551,549	-1.64(-4.33%)