Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	30.83	30.83	28.63	29.13	11,474,555	-1.91(-6.15%)
Oct 29, 2009	30.25	31.05	29.79	31.04	7,471,132	+1.28(+4.31%)
Oct 28, 2009	31.33	31.62	29.73	29.76	10,342,609	-1.81(-5.72%)
Oct 27, 2009	31.48	32.28	31.22	31.57	9,709,674	+0.14(+0.46%)
Oct 26, 2009	32.85	33.21	31.18	31.42	13,111,258	-1.17(-3.59%)
Oct 23, 2009	32.78	32.90	32.00	32.59	25,976,730	+2.09(+6.84%)
Oct 22, 2009	29.31	30.72	28.98	30.51	12,179,535	+1.35(+4.64%)
Oct 21, 2009	29.22	30.42	29.00	29.15	7,476,046	-0.21(-0.73%)
Oct 20, 2009	29.27	29.45	29.18	29.37	6,532,703	-0.30(-1.02%)
Oct 19, 2009	29.29	30.07	28.93	29.67	8,886,640	+0.74(+2.56%)
Oct 16, 2009	29.82	30.05	28.90	28.93	10,518,728	-1.41(-4.64%)
Oct 15, 2009	29.79	30.68	29.21	30.34	17,705,516	-0.98(-3.13%)
Oct 14, 2009	30.61	31.39	29.98	31.32	11,526,061	+0.92(+3.04%)
Oct 13, 2009	30.25	30.59	29.82	30.40	8,750,053	-0.10(-0.31%)
Oct 12, 2009	30.24	30.80	29.93	30.49	6,614,222	+0.56(+1.86%)
Oct 09, 2009	29.82	30.15	29.38	29.93	5,893,292	+0.11(+0.37%)
Oct 08, 2009	29.72	30.07	29.42	29.82	8,759,317	+0.42(+1.43%)
Oct 07, 2009	28.46	29.49	28.38	29.40	9,829,334	+0.78(+2.73%)
Oct 06, 2009	28.34	29.25	27.64	28.62	8,905,978	+0.02(+0.08%)
Oct 05, 2009	27.54	28.72	27.46	28.60	13,493,178	+2.18(+8.26%)
Oct 02, 2009	26.06	27.01	25.92	26.42	10,928,499	-0.36(-1.34%)
Oct 01, 2009	28.18	28.33	26.71	26.77	10,571,532	-1.66(-5.85%)
Sep 30, 2009	28.24	28.80	27.71	28.44	9,289,720	+0.35(+1.25%)
Sep 29, 2009	29.27	29.35	28.02	28.09	8,380,359	-0.77(-2.67%)
Sep 28, 2009	28.09	29.22	27.59	28.86	7,590,148	+0.89(+3.19%)
Sep 25, 2009	28.35	28.65	27.57	27.97	9,144,335	-0.53(-1.87%)
Sep 24, 2009	29.06	29.17	28.06	28.50	6,770,041	-0.39(-1.35%)
Sep 23, 2009	29.74	29.83	28.80	28.89	6,597,935	-0.74(-2.50%)
Sep 22, 2009	29.25	29.97	29.07	29.63	8,178,558	+1.96(+7.08%)
Sep 21, 2009	29.49	29.72	27.64	27.67	9,014,092	-2.17(-7.28%)
Sep 18, 2009	30.49	30.57	29.64	29.85	11,065,844	-0.44(-1.45%)
Sep 17, 2009	30.77	31.60	30.20	30.29	10,274,375	+0.52(+1.74%)
Sep 16, 2009	30.13	31.24	29.55	29.77	14,656,013	-0.02(-0.05%)
Sep 15, 2009	30.36	30.36	28.98	29.78	15,126,664	-0.72(-2.35%)
Sep 14, 2009	29.85	30.53	29.13	30.50	8,337,836	+0.27(+0.90%)
Sep 11, 2009	30.44	30.68	29.85	30.23	6,182,077	-0.15(-0.50%)
Sep 10, 2009	29.86	30.44	29.13	30.38	9,104,494	+0.56(+1.87%)
Sep 09, 2009	29.01	30.06	28.38	29.82	11,552,815	+1.62(+5.73%)
Sep 08, 2009	28.47	28.73	27.66	28.21	6,589,483	+0.17(+0.60%)
Sep 04, 2009	27.80	28.23	27.59	28.04	5,588,877	+0.29(+1.06%)
Sep 03, 2009	27.69	28.08	27.31	27.75	7,528,220	+0.41(+1.51%)
Sep 02, 2009	27.99	28.18	27.27	27.33	11,753,416	-0.58(-2.08%)
Sep 01, 2009	29.46	29.84	27.81	27.91	12,387,589	-1.77(-5.95%)
Aug 31, 2009	28.73	29.78	28.62	29.68	8,513,450	+0.45(+1.52%)
Aug 28, 2009	29.56	29.56	28.83	29.23	5,975,311	+0.08(+0.27%)
Aug 27, 2009	28.97	29.24	28.67	29.15	5,959,408	+0.11(+0.38%)
Aug 26, 2009	28.73	29.28	28.37	29.04	8,252,320	+0.10(+0.33%)
Aug 25, 2009	29.34	29.38	28.71	28.95	9,770,703	-0.06(-0.22%)
Aug 24, 2009	29.92	30.21	28.95	29.01	11,895,018	-0.02(-0.08%)
Aug 21, 2009	28.40	29.11	25.80	29.04	11,174,257	+1.15(+4.11%)
Aug 20, 2009	27.41	27.95	27.16	27.89	9,483,902	+0.46(+1.68%)
Aug 19, 2009	27.56	27.83	27.14	27.43	12,199,893	-0.63(-2.24%)
Aug 18, 2009	27.37	28.14	27.13	28.06	10,067,302	+0.44(+1.59%)
Aug 17, 2009	27.05	28.10	26.74	27.62	18,386,344	-0.30(-1.08%)
Aug 14, 2009	27.87	28.22	27.15	27.92	10,330,612	-0.18(-0.62%)
Aug 13, 2009	27.61	28.12	27.10	28.10	13,280,624	+1.20(+4.47%)
Aug 12, 2009	26.17	26.97	25.92	26.89	11,066,961	+0.82(+3.14%)
Aug 11, 2009	26.78	26.99	25.68	26.07	13,307,809	-0.89(-3.31%)
Aug 10, 2009	26.93	27.90	26.80	26.97	14,924,403	-0.19(-0.70%)
Aug 07, 2009	26.19	27.52	25.95	27.16	17,057,112	+1.59(+6.23%)
Aug 06, 2009	25.36	26.39	24.61	25.57	18,171,386	+0.57(+2.29%)
Aug 05, 2009	24.96	25.18	23.82	24.99	16,649,008	+0.07(+0.29%)
Aug 04, 2009	24.64	25.31	24.33	24.92	10,008,088	-0.01(-0.03%)