Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	42.00	42.17	41.11	41.43	6,813,578	-0.47(-1.13%)
Jun 29, 2011	41.50	41.97	40.89	41.90	6,461,510	+0.67(+1.63%)
Jun 28, 2011	40.82	41.35	40.44	41.23	4,478,113	+0.53(+1.30%)
Jun 27, 2011	39.76	40.80	39.52	40.70	4,518,780	+1.00(+2.52%)
Jun 24, 2011	40.35	40.49	39.46	39.69	5,521,713	-0.68(-1.69%)
Jun 23, 2011	39.86	40.62	39.80	40.38	5,298,781	+0.00(+0.00%)
Jun 22, 2011	40.38	41.09	40.26	40.38	4,245,604	-0.24(-0.59%)
Jun 21, 2011	40.10	40.85	39.94	40.62	5,714,914	+0.86(+2.16%)
Jun 20, 2011	39.89	39.94	39.68	39.76	7,330,932	+0.60(+1.54%)
Jun 17, 2011	39.53	39.93	38.68	39.16	7,586,035	-0.13(-0.33%)
Jun 16, 2011	38.36	40.02	38.30	39.29	11,360,527	+0.91(+2.36%)
Jun 15, 2011	38.56	39.15	37.95	38.38	8,357,572	-0.45(-1.16%)
Jun 14, 2011	40.50	40.59	38.68	38.83	12,851,814	-1.31(-3.26%)
Jun 13, 2011	39.93	40.34	39.84	40.14	4,259,838	+0.42(+1.05%)
Jun 10, 2011	40.06	40.14	39.17	39.72	5,239,703	-0.49(-1.22%)
Jun 09, 2011	40.07	40.66	40.04	40.21	3,128,840	+0.36(+0.91%)
Jun 08, 2011	40.13	40.82	39.70	39.85	4,804,729	-0.37(-0.92%)
Jun 07, 2011	40.73	40.80	40.06	40.22	4,561,631	-0.46(-1.12%)
Jun 06, 2011	41.23	41.38	40.35	40.67	5,391,055	-0.66(-1.59%)
Jun 03, 2011	41.57	41.94	41.29	41.33	4,080,191	-1.19(-2.79%)
May 24, 2011	43.49	43.49	42.35	42.52	5,014,260	-0.85(-1.96%)
May 23, 2011	43.57	43.82	43.32	43.37	3,182,560	-0.79(-1.78%)
May 20, 2011	44.91	45.03	44.08	44.15	5,731,531	-0.91(-2.03%)
May 19, 2011	44.64	45.11	44.39	45.07	4,500,657	+0.71(+1.61%)
May 18, 2011	44.04	44.38	43.48	44.35	4,808,280	+0.40(+0.91%)
May 17, 2011	42.58	43.95	42.45	43.95	6,000,090	+1.11(+2.60%)
May 16, 2011	41.77	43.27	41.55	42.84	5,860,086	+0.91(+2.18%)
May 13, 2011	42.41	42.55	41.77	41.93	4,224,110	-0.49(-1.15%)
May 12, 2011	42.47	42.58	41.73	42.41	4,523,177	-0.06(-0.15%)
May 11, 2011	43.00	43.15	42.39	42.48	3,564,659	-0.74(-1.71%)
May 10, 2011	42.97	43.30	42.75	43.22	2,655,644	+0.46(+1.09%)
May 09, 2011	42.88	43.13	42.58	42.75	2,885,844	-0.34(-0.78%)
May 06, 2011	43.20	43.76	42.81	43.09	5,108,025	+0.52(+1.22%)
May 05, 2011	42.51	43.00	42.11	42.57	4,956,871	-0.02(-0.06%)
May 04, 2011	43.36	43.45	42.29	42.59	6,034,607	-0.70(-1.61%)
May 03, 2011	43.84	44.02	43.29	43.29	5,563,682	-0.59(-1.35%)
May 02, 2011	44.02	44.02	43.83	43.88	4,457,813	+0.04(+0.09%)
Apr 29, 2011	44.24	44.41	43.73	43.84	3,859,846	-0.38(-0.85%)
Apr 28, 2011	44.32	44.57	44.14	44.22	3,655,100	-0.19(-0.43%)
Apr 27, 2011	43.90	44.57	43.72	44.41	6,103,102	+0.66(+1.52%)
Apr 26, 2011	43.89	43.89	43.09	43.74	5,009,462	+0.13(+0.29%)
Apr 25, 2011	42.85	43.65	42.73	43.62	6,256,911	+0.95(+2.23%)
Apr 21, 2011	41.20	43.12	41.19	42.66	11,032,064	+2.19(+5.40%)
Apr 20, 2011	40.71	40.76	40.20	40.48	3,964,024	+0.25(+0.62%)
Apr 19, 2011	39.63	40.43	39.60	40.23	4,312,964	+0.62(+1.58%)
Apr 18, 2011	39.60	39.79	39.11	39.60	3,764,215	-0.47(-1.18%)
Apr 15, 2011	40.30	40.69	39.51	40.08	5,521,010	-0.18(-0.44%)
Apr 14, 2011	41.04	41.09	40.24	40.25	4,202,622	-1.03(-2.48%)
Apr 13, 2011	41.65	41.68	40.90	41.28	4,663,629	-0.07(-0.17%)
Apr 12, 2011	41.04	41.50	40.74	41.35	3,807,777	+0.10(+0.23%)
Apr 11, 2011	41.40	41.68	41.13	41.25	3,308,111	-0.12(-0.29%)
Apr 08, 2011	41.69	41.74	41.32	41.37	3,120,673	-0.24(-0.58%)
Apr 07, 2011	41.73	42.02	41.42	41.61	3,366,730	-0.16(-0.38%)
Apr 06, 2011	41.52	41.85	41.28	41.77	3,130,607	+0.38(+0.93%)
Apr 05, 2011	41.42	41.69	41.04	41.39	3,660,171	-0.12(-0.29%)
Apr 04, 2011	41.73	41.78	41.33	41.51	2,726,737	-0.22(-0.52%)