Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	31.48	31.47	31.47	31.47	3,307,161	+0.07(+0.24%)
Dec 30, 2009	31.40	31.51	31.11	31.39	2,169,332	-0.21(-0.68%)
Dec 29, 2009	31.78	32.05	31.57	31.61	2,632,574	-0.02(-0.08%)
Dec 28, 2009	32.11	32.20	31.50	31.63	2,307,067	-0.29(-0.90%)
Dec 24, 2009	31.39	32.16	31.29	31.92	1,968,642	+0.54(+1.73%)
Dec 23, 2009	31.70	31.89	31.16	31.38	3,751,244	-0.28(-0.88%)
Dec 22, 2009	32.11	32.20	31.60	31.66	4,082,272	-0.48(-1.51%)
Dec 21, 2009	32.67	32.80	32.12	32.14	4,899,953	-0.28(-0.86%)
Dec 18, 2009	31.84	32.43	31.67	32.42	11,344,870	+0.78(+2.46%)
Dec 17, 2009	32.75	32.91	31.57	31.64	8,315,608	-1.62(-4.86%)
Dec 16, 2009	33.12	33.47	32.87	33.26	5,709,073	+0.35(+1.07%)
Dec 15, 2009	33.22	33.65	32.70	32.90	7,179,568	-0.79(-2.34%)
Dec 14, 2009	33.27	33.82	33.27	33.69	5,955,898	+0.53(+1.61%)
Dec 11, 2009	31.93	33.22	31.88	33.16	8,150,570	+1.38(+4.34%)
Dec 10, 2009	31.75	32.31	31.54	31.78	6,109,393	+0.09(+0.28%)
Dec 09, 2009	30.86	31.83	30.77	31.69	7,648,910	+0.83(+2.69%)
Dec 08, 2009	30.38	30.97	30.35	30.86	6,772,807	+0.11(+0.35%)
Dec 07, 2009	31.58	31.70	30.51	30.75	7,398,684	-0.37(-1.19%)
Dec 04, 2009	31.09	31.42	30.41	31.12	14,577,502	+0.82(+2.71%)
Dec 03, 2009	31.70	32.01	30.07	30.30	11,629,441	-1.17(-3.73%)
Dec 02, 2009	31.16	31.82	30.88	31.48	6,414,648	+0.21(+0.68%)
Dec 01, 2009	31.77	31.96	30.72	31.26	7,940,477	-0.22(-0.70%)
Nov 30, 2009	30.78	31.57	30.46	31.48	6,036,242	+0.92(+3.01%)
Nov 27, 2009	30.69	31.25	30.38	30.56	3,249,717	-1.25(-3.92%)
Nov 25, 2009	31.39	32.00	31.28	31.81	5,094,835	+0.58(+1.87%)
Nov 24, 2009	31.04	31.29	30.70	31.23	5,361,050	+0.02(+0.08%)
Nov 23, 2009	31.49	32.01	30.96	31.20	5,946,702	+0.26(+0.85%)
Nov 20, 2009	31.20	31.70	30.84	30.94	8,935,949	-0.53(-1.67%)
Nov 19, 2009	32.91	32.98	31.37	31.47	8,834,032	-1.73(-5.22%)
Nov 18, 2009	33.03	33.34	32.74	33.20	5,727,530	-0.04(-0.12%)
Nov 17, 2009	32.62	33.31	32.49	33.24	5,657,794	+0.50(+1.53%)
Nov 16, 2009	32.29	33.31	32.07	32.74	10,041,219	+0.89(+2.81%)
Nov 13, 2009	31.62	32.08	31.26	31.84	6,245,700	+0.35(+1.12%)
Nov 12, 2009	32.41	32.65	31.36	31.49	6,028,517	-1.04(-3.20%)
Nov 11, 2009	32.80	33.36	32.24	32.53	5,757,483	-0.04(-0.13%)
Nov 10, 2009	32.37	32.85	31.81	32.57	7,967,479	-0.07(-0.23%)
Nov 09, 2009	31.35	32.74	31.07	32.65	7,045,543	+1.73(+5.60%)
Nov 06, 2009	31.10	31.29	30.29	30.92	7,695,540	+0.03(+0.11%)
Nov 05, 2009	30.81	31.65	30.32	30.88	7,895,991	+0.36(+1.18%)
Nov 04, 2009	31.16	31.70	30.34	30.52	9,373,157	-0.20(-0.64%)
Nov 03, 2009	30.74	31.02	29.71	30.72	10,227,823	-0.69(-2.19%)
Nov 02, 2009	30.24	31.46	30.17	31.41	11,332,631	+1.37(+4.56%)
Oct 30, 2009	31.80	31.80	29.52	30.04	11,127,746	-1.97(-6.15%)
Oct 29, 2009	31.20	32.02	30.72	32.01	7,245,324	+1.32(+4.31%)
Oct 28, 2009	32.30	32.61	30.65	30.69	10,030,013	-1.86(-5.72%)
Oct 27, 2009	32.46	33.29	32.19	32.55	9,416,208	+0.15(+0.46%)
Oct 26, 2009	33.87	34.24	32.15	32.40	12,714,982	-1.21(-3.59%)
Oct 23, 2009	33.80	33.92	33.00	33.61	25,191,606	+2.15(+6.84%)
Oct 22, 2009	30.22	31.68	29.88	31.46	11,811,420	+1.40(+4.64%)
Oct 21, 2009	30.13	31.37	29.91	30.06	7,250,089	-0.22(-0.73%)
Oct 20, 2009	30.19	30.37	30.09	30.29	6,335,258	-0.31(-1.02%)
Oct 19, 2009	30.20	31.01	29.83	30.60	8,618,049	+0.76(+2.56%)
Oct 16, 2009	30.74	30.98	29.80	29.83	10,200,809	-1.45(-4.64%)
Oct 15, 2009	30.72	31.64	30.12	31.29	17,170,382	-1.01(-3.13%)
Oct 14, 2009	31.57	32.37	30.92	32.30	11,177,695	+0.95(+3.04%)
Oct 13, 2009	31.20	31.54	30.74	31.34	8,485,591	-0.10(-0.31%)
Oct 12, 2009	31.18	31.76	30.87	31.44	6,414,313	+0.57(+1.86%)
Oct 09, 2009	30.75	31.09	30.29	30.87	5,715,173	+0.11(+0.37%)
Oct 08, 2009	30.65	31.01	30.33	30.75	8,494,574	+0.43(+1.43%)
Oct 07, 2009	29.35	30.41	29.27	30.32	9,532,251	+0.80(+2.73%)
Oct 06, 2009	29.23	30.16	28.50	29.51	8,636,803	+0.02(+0.08%)
Oct 05, 2009	28.40	29.61	28.32	29.49	13,085,359	+2.25(+8.26%)
Oct 02, 2009	26.87	27.85	26.72	27.24	10,598,195	-0.37(-1.34%)