Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	30.82	31.07	30.58	30.71	5,636,230	-0.41(-1.33%)
Nov 29, 2010	30.36	31.25	30.14	31.12	6,066,754	+0.60(+1.97%)
Nov 26, 2010	30.76	30.99	30.52	30.52	1,796,569	-0.58(-1.86%)
Nov 24, 2010	30.36	31.10	31.10	31.10	5,743,106	+0.95(+3.15%)
Nov 23, 2010	30.36	30.67	30.06	30.15	5,970,633	-0.47(-1.54%)
Nov 22, 2010	31.09	31.14	30.52	30.62	6,272,421	-0.58(-1.85%)
Nov 19, 2010	31.22	31.44	30.93	31.20	5,893,259	-0.20(-0.63%)
Nov 18, 2010	31.94	32.09	31.33	31.40	6,179,708	-0.17(-0.55%)
Nov 17, 2010	31.99	32.15	31.45	31.57	4,807,346	-0.45(-1.42%)
Nov 16, 2010	32.48	32.64	31.89	32.02	6,887,847	-0.72(-2.19%)
Nov 15, 2010	32.53	33.42	32.48	32.74	5,859,799	+0.35(+1.07%)
Nov 12, 2010	32.36	32.64	31.92	32.39	5,415,491	-0.20(-0.61%)
Nov 11, 2010	32.33	32.70	32.11	32.59	4,078,178	-0.12(-0.38%)
Nov 10, 2010	32.09	32.75	31.82	32.72	6,027,865	+0.77(+2.40%)
Nov 09, 2010	33.21	33.21	31.75	31.95	6,038,093	-1.07(-3.25%)
Nov 08, 2010	33.04	33.47	32.77	33.02	5,184,721	-0.23(-0.69%)
Nov 05, 2010	32.49	33.78	32.21	33.25	9,602,163	+0.87(+2.70%)
Nov 04, 2010	31.55	32.49	31.24	32.38	8,494,625	+1.27(+4.08%)
Nov 03, 2010	30.87	31.15	30.61	31.11	5,253,440	+0.33(+1.06%)
Nov 02, 2010	31.03	31.14	30.57	30.78	4,639,889	+0.05(+0.15%)
Nov 01, 2010	30.82	31.31	30.38	30.74	6,090,896	+0.03(+0.11%)
Oct 29, 2010	31.03	31.13	30.55	30.71	6,244,945	-0.54(-1.71%)
Oct 28, 2010	31.48	31.66	30.94	31.24	3,796,729	+0.01(+0.03%)
Oct 27, 2010	30.89	31.66	30.83	31.23	6,252,564	-0.27(-0.86%)
Oct 25, 2010	32.50	32.82	31.42	31.50	7,243,033	-0.72(-2.25%)
Oct 22, 2010	32.33	32.59	32.04	32.23	3,291,068	-0.15(-0.46%)
Oct 21, 2010	32.04	32.75	31.92	32.38	8,586,089	+0.45(+1.42%)
Oct 20, 2010	31.96	32.04	30.66	31.92	13,640,500	-0.01(-0.03%)
Oct 19, 2010	31.51	33.08	31.07	31.93	20,821,896	+1.26(+4.11%)
Oct 18, 2010	30.37	30.68	29.74	30.67	12,748,797	+0.30(+1.00%)
Oct 15, 2010	33.15	33.16	30.07	30.37	23,006,594	-2.50(-7.60%)
Oct 14, 2010	33.10	33.29	32.30	32.86	8,700,889	-0.44(-1.34%)
Oct 13, 2010	33.66	33.90	32.88	33.31	7,792,098	-0.12(-0.34%)
Oct 12, 2010	32.59	33.52	32.53	33.42	4,807,480	+0.73(+2.24%)
Oct 11, 2010	32.52	32.84	32.34	32.69	3,024,027	+0.26(+0.81%)
Oct 08, 2010	32.43	32.79	32.30	32.43	4,132,993	+0.07(+0.23%)
Oct 07, 2010	33.33	33.47	32.32	32.35	41,588	-0.73(-2.22%)
Oct 06, 2010	33.20	33.47	32.91	33.09	4,539,475	-0.19(-0.57%)
Oct 05, 2010	32.08	33.46	31.92	33.28	8,240	+1.50(+4.72%)
Oct 04, 2010	32.32	32.52	31.66	31.78	5,878,272	-0.60(-1.86%)
Oct 01, 2010	32.38	32.98	31.90	32.38	5,672,834	-0.21(-0.64%)
Sep 30, 2010	32.58	32.88	31.97	32.59	32,050	+0.51(+1.60%)
Sep 29, 2010	32.04	32.32	31.88	32.07	9,626	-0.18(-0.56%)
Sep 28, 2010	32.02	32.30	31.64	32.25	31,671	+0.31(+0.98%)
Sep 27, 2010	32.44	32.44	31.91	31.94	4,441,439	-0.48(-1.47%)
Sep 24, 2010	31.60	32.46	31.36	32.42	6,512,357	+1.38(+4.46%)
Sep 23, 2010	31.03	31.64	30.81	31.03	44,295	-0.18(-0.58%)
Sep 22, 2010	31.61	31.90	30.98	31.22	8,076,655	-0.36(-1.15%)
Sep 21, 2010	32.38	32.48	31.52	31.58	746	-0.82(-2.54%)
Sep 20, 2010	32.05	32.53	31.97	32.40	5,569,353	+0.54(+1.71%)
Sep 17, 2010	31.86	32.73	31.83	31.86	9,268,813	-0.35(-1.07%)
Sep 15, 2010	31.51	32.33	31.35	32.20	5,174,863	+0.40(+1.27%)
Sep 14, 2010	32.29	32.43	31.70	31.80	22,440	-0.70(-2.15%)
Sep 13, 2010	32.62	33.09	32.30	32.50	5,771,550	+0.46(+1.44%)
Sep 10, 2010	32.54	32.63	31.73	32.04	4,734,729	-0.42(-1.29%)
Sep 09, 2010	32.86	33.00	32.11	32.46	10,989	+0.26(+0.82%)
Sep 08, 2010	32.14	32.90	32.10	32.20	4,427	+0.19(+0.59%)
Sep 07, 2010	33.19	33.27	31.97	32.01	8,605	-1.52(-4.52%)
Sep 03, 2010	32.94	33.59	32.92	33.52	4,989,709	+0.96(+2.96%)
Sep 02, 2010	32.25	32.57	32.06	32.56	7,191	+0.40(+1.26%)