Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	30.13	30.23	29.66	29.82	6,431,018	-0.52(-1.71%)
Oct 28, 2010	30.57	30.74	30.04	30.34	3,909,855	+0.01(+0.03%)
Oct 27, 2010	30.00	30.74	29.94	30.33	6,438,864	-0.26(-0.86%)
Oct 25, 2010	31.56	31.87	30.51	30.59	7,458,844	-0.70(-2.25%)
Oct 22, 2010	31.39	31.65	31.11	31.30	3,389,128	-0.14(-0.46%)
Oct 21, 2010	31.11	31.80	31.00	31.44	8,841,917	+0.44(+1.42%)
Oct 20, 2010	31.03	31.11	29.77	31.00	14,046,927	-0.01(-0.03%)
Oct 19, 2010	30.60	32.12	30.17	31.01	21,442,296	+1.22(+4.11%)
Oct 18, 2010	29.49	29.79	28.88	29.78	13,128,655	+0.30(+1.00%)
Oct 15, 2010	32.19	32.20	29.20	29.49	23,692,090	-2.42(-7.60%)
Oct 14, 2010	32.14	32.33	31.36	31.91	8,960,138	-0.43(-1.34%)
Oct 13, 2010	32.69	32.92	31.93	32.34	8,024,268	-0.11(-0.35%)
Oct 12, 2010	31.65	32.55	31.59	32.46	4,950,722	+0.71(+2.24%)
Oct 11, 2010	31.58	31.89	31.41	31.74	3,114,130	+0.26(+0.81%)
Oct 08, 2010	31.49	31.84	31.36	31.49	4,256,139	+0.07(+0.23%)
Oct 07, 2010	32.37	32.51	31.38	31.42	42,827	-0.71(-2.22%)
Oct 06, 2010	32.24	32.51	31.96	32.13	4,674,732	-0.18(-0.57%)
Oct 05, 2010	31.15	32.49	30.99	32.31	8,486	+1.46(+4.72%)
Oct 04, 2010	31.38	31.58	30.74	30.86	6,053,419	-0.58(-1.86%)
Oct 01, 2010	31.44	32.02	30.98	31.44	5,841,860	-0.20(-0.64%)
Sep 30, 2010	31.64	31.93	31.04	31.64	33,005	+0.50(+1.60%)
Sep 29, 2010	31.11	31.38	30.95	31.14	9,913	-0.18(-0.56%)
Sep 28, 2010	31.09	31.37	30.72	31.32	32,615	+0.30(+0.98%)
Sep 27, 2010	31.50	31.50	30.98	31.02	4,573,775	-0.46(-1.47%)
Sep 24, 2010	30.68	31.52	30.46	31.48	6,706,397	+1.34(+4.46%)
Sep 23, 2010	30.14	30.73	29.92	30.14	45,614	-0.18(-0.58%)
Sep 22, 2010	30.70	30.98	30.08	30.31	8,317,304	-0.35(-1.15%)
Sep 21, 2010	31.44	31.54	30.61	30.66	768	-0.80(-2.54%)
Sep 20, 2010	31.12	31.58	31.04	31.46	5,735,295	+0.53(+1.71%)
Sep 17, 2010	30.94	31.78	30.91	30.94	9,544,983	-0.34(-1.07%)
Sep 15, 2010	30.60	31.39	30.44	31.27	5,329,051	+0.39(+1.27%)
Sep 14, 2010	31.35	31.49	30.78	30.88	23,109	-0.68(-2.15%)
Sep 13, 2010	31.68	32.13	31.36	31.56	5,943,517	+0.45(+1.44%)
Sep 10, 2010	31.60	31.69	30.81	31.11	4,875,803	-0.41(-1.29%)
Sep 09, 2010	31.91	32.05	31.18	31.52	11,317	+0.26(+0.82%)
Sep 08, 2010	31.21	31.94	31.17	31.26	4,559	+0.18(+0.59%)
Sep 07, 2010	32.22	32.30	31.05	31.08	8,862	-1.47(-4.52%)
Sep 03, 2010	31.98	32.62	31.97	32.55	5,138,380	+0.94(+2.96%)
Sep 02, 2010	31.32	31.62	31.13	31.62	7,406	+0.39(+1.26%)
Sep 01, 2010	30.60	31.24	30.54	31.22	6,173,530	+0.98(+3.23%)
Aug 31, 2010	30.22	30.74	29.93	30.25	23,571	+0.12(+0.40%)
Aug 30, 2010	30.44	30.91	30.10	30.13	6,479,811	+0.29(+0.97%)
Aug 27, 2010	29.84	30.76	29.53	29.84	6,780,864	+0.07(+0.24%)
Aug 26, 2010	30.12	30.40	29.68	29.77	42,106	+0.07(+0.24%)
Aug 25, 2010	29.62	29.90	29.35	29.70	38,887	-0.17(-0.56%)
Aug 24, 2010	29.81	30.12	29.56	29.86	10,853	-0.44(-1.45%)
Aug 23, 2010	30.38	30.74	30.25	30.30	5,013,695	+0.08(+0.26%)
Aug 20, 2010	29.93	30.40	29.84	30.22	5,194,440	+0.14(+0.45%)
Aug 19, 2010	31.06	31.11	29.95	30.09	45,891	-1.16(-3.71%)
Aug 18, 2010	31.38	31.46	30.87	31.25	28,970	-0.05(-0.15%)
Aug 17, 2010	31.43	31.90	31.20	31.30	22,911	+0.15(+0.49%)
Aug 16, 2010	30.90	31.60	30.82	31.14	5,227,732	+0.09(+0.28%)
Aug 13, 2010	31.06	31.50	30.82	31.06	5,621,713	+0.17(+0.54%)
Aug 12, 2010	31.53	31.67	30.80	30.89	98,932	-1.02(-3.21%)
Aug 11, 2010	32.56	32.77	31.87	31.91	608	-1.27(-3.83%)
Aug 10, 2010	32.55	33.63	32.37	33.19	17,070	+0.17(+0.51%)
Aug 09, 2010	32.83	33.13	32.45	33.02	3,219,645	+0.32(+0.98%)
Aug 06, 2010	32.70	32.70	31.95	32.70	5,790,317	-0.20(-0.61%)
Aug 05, 2010	32.93	33.32	32.81	32.90	4,781,538	-0.38(-1.13%)
Aug 04, 2010	33.70	33.74	32.94	33.27	25,591	-0.23(-0.69%)
Aug 03, 2010	33.87	33.99	33.28	33.50	11,611	-0.68(-1.99%)