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	11,476,023	-1.91(-6.15%)
Oct 29, 2009	30.25	31.05	29.79	31.04	7,472,089	+1.28(+4.31%)
Oct 28, 2009	31.32	31.62	29.72	29.76	10,343,933	-1.81(-5.72%)
Oct 27, 2009	31.47	32.28	31.21	31.56	9,710,917	+0.14(+0.46%)
Oct 26, 2009	32.84	33.20	31.17	31.42	13,112,936	-1.17(-3.59%)
Oct 23, 2009	32.77	32.89	32.00	32.59	25,980,054	+2.09(+6.84%)
Oct 22, 2009	29.30	30.72	28.98	30.50	12,181,094	+1.35(+4.64%)
Oct 21, 2009	29.21	30.42	29.00	29.15	7,477,003	-0.21(-0.73%)
Oct 20, 2009	29.27	29.45	29.18	29.37	6,533,539	-0.30(-1.02%)
Oct 19, 2009	29.29	30.07	28.93	29.67	8,887,777	+0.74(+2.56%)
Oct 16, 2009	29.81	30.04	28.90	28.93	10,520,075	-1.41(-4.64%)
Oct 15, 2009	29.79	30.68	29.21	30.34	17,707,782	-0.98(-3.13%)
Oct 14, 2009	30.61	31.39	29.98	31.32	11,527,536	+0.92(+3.04%)
Oct 13, 2009	30.25	30.58	29.81	30.39	8,751,173	-0.10(-0.31%)
Oct 12, 2009	30.23	30.80	29.93	30.49	6,615,068	+0.56(+1.86%)
Oct 09, 2009	29.82	30.15	29.37	29.93	5,894,047	+0.11(+0.37%)
Oct 08, 2009	29.72	30.07	29.41	29.82	8,760,438	+0.42(+1.43%)
Oct 07, 2009	28.46	29.49	28.38	29.40	9,830,592	+0.78(+2.73%)
Oct 06, 2009	28.34	29.25	27.64	28.62	8,907,118	+0.02(+0.08%)
Oct 05, 2009	27.54	28.71	27.46	28.59	13,494,905	+2.18(+8.26%)
Oct 02, 2009	26.06	27.00	25.91	26.41	10,929,898	-0.36(-1.34%)
Oct 01, 2009	28.18	28.32	26.71	26.77	10,572,885	-1.66(-5.85%)
Sep 30, 2009	28.24	28.80	27.70	28.43	9,290,909	+0.35(+1.25%)
Sep 29, 2009	29.27	29.35	28.01	28.08	8,381,432	-0.77(-2.68%)
Sep 28, 2009	28.08	29.21	27.58	28.86	7,591,120	+0.89(+3.19%)
Sep 25, 2009	28.35	28.65	27.57	27.97	9,145,506	-0.53(-1.87%)
Sep 24, 2009	29.06	29.17	28.05	28.50	6,770,908	-0.39(-1.35%)
Sep 23, 2009	29.73	29.83	28.79	28.89	6,598,780	-0.74(-2.50%)
Sep 22, 2009	29.25	29.96	29.06	29.63	8,179,605	+1.96(+7.07%)
Sep 21, 2009	29.49	29.72	27.64	27.67	9,015,246	-2.17(-7.28%)
Sep 18, 2009	30.49	30.57	29.64	29.84	11,067,261	-0.44(-1.45%)
Sep 17, 2009	30.77	31.59	30.19	30.28	10,275,690	+0.52(+1.74%)
Sep 16, 2009	30.13	31.24	29.55	29.76	14,657,889	-0.02(-0.05%)
Sep 15, 2009	30.35	30.35	28.98	29.78	15,128,600	-0.72(-2.35%)
Sep 14, 2009	29.84	30.53	29.13	30.50	8,338,903	+0.27(+0.90%)
Sep 11, 2009	30.44	30.67	29.84	30.23	6,182,869	-0.15(-0.50%)
Sep 10, 2009	29.86	30.44	29.13	30.38	9,105,659	+0.56(+1.87%)
Sep 09, 2009	29.01	30.06	28.38	29.82	11,554,294	+1.62(+5.73%)
Sep 08, 2009	28.47	28.73	27.66	28.20	6,590,327	+0.17(+0.60%)
Sep 04, 2009	27.80	28.23	27.59	28.04	5,589,592	+0.29(+1.06%)
Sep 03, 2009	27.69	28.08	27.30	27.74	7,529,184	+0.41(+1.51%)
Sep 02, 2009	27.99	28.17	27.27	27.33	11,754,921	-0.58(-2.08%)
Sep 01, 2009	29.45	29.84	27.81	27.91	12,389,175	-1.77(-5.95%)
Aug 31, 2009	28.73	29.78	28.62	29.68	8,514,540	+0.45(+1.52%)
Aug 28, 2009	29.56	29.56	28.82	29.23	5,976,076	+0.08(+0.27%)
Aug 27, 2009	28.97	29.24	28.67	29.15	5,960,170	+0.11(+0.38%)
Aug 26, 2009	28.73	29.28	28.37	29.04	8,253,376	+0.10(+0.33%)
Aug 25, 2009	29.33	29.37	28.71	28.94	9,771,954	-0.06(-0.22%)
Aug 24, 2009	29.92	30.20	28.94	29.01	11,896,541	-0.02(-0.08%)
Aug 21, 2009	28.40	29.11	25.80	29.03	11,175,688	+1.15(+4.11%)
Aug 20, 2009	27.41	27.95	27.16	27.89	9,485,116	+0.46(+1.68%)
Aug 19, 2009	27.56	27.82	27.14	27.42	12,201,454	-0.63(-2.24%)
Aug 18, 2009	27.37	28.14	27.12	28.05	10,068,590	+0.44(+1.59%)
Aug 17, 2009	27.04	28.09	26.74	27.61	18,388,698	-0.30(-1.08%)
Aug 14, 2009	27.86	28.21	27.15	27.92	10,331,934	-0.18(-0.62%)
Aug 13, 2009	27.61	28.12	27.10	28.09	13,282,324	+1.20(+4.47%)
Aug 12, 2009	26.17	26.96	25.92	26.89	11,068,378	+0.82(+3.14%)
Aug 11, 2009	26.78	26.99	25.68	26.07	13,309,513	-0.89(-3.31%)
Aug 10, 2009	26.93	27.89	26.80	26.96	14,926,313	-0.19(-0.70%)
Aug 07, 2009	26.18	27.52	25.94	27.15	17,059,296	+1.59(+6.23%)
Aug 06, 2009	25.36	26.39	24.61	25.56	18,173,714	+0.57(+2.29%)
Aug 05, 2009	24.96	25.17	23.82	24.99	16,651,140	+0.07(+0.29%)
Aug 04, 2009	24.63	25.31	24.32	24.92	10,009,369	-0.01(-0.03%)