Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2010	31.51	32.17	31.45	32.16	5,994,908	+1.01(+3.23%)
Aug 31, 2010	31.12	31.65	30.82	31.15	22,889	+0.12(+0.40%)
Aug 30, 2010	31.35	31.83	30.99	31.03	6,292,327	+0.30(+0.97%)
Aug 27, 2010	30.73	31.68	30.41	30.73	6,584,669	+0.07(+0.24%)
Aug 26, 2010	31.02	31.31	30.57	30.66	40,887	+0.07(+0.24%)
Aug 25, 2010	30.51	30.79	30.23	30.58	37,762	-0.17(-0.56%)
Aug 24, 2010	30.70	31.02	30.44	30.75	10,539	-0.45(-1.45%)
Aug 23, 2010	31.28	31.66	31.15	31.21	4,868,631	+0.08(+0.26%)
Aug 20, 2010	30.82	31.31	30.73	31.13	5,044,147	+0.14(+0.45%)
Aug 19, 2010	31.99	32.04	30.85	30.99	44,563	-1.19(-3.71%)
Aug 18, 2010	32.31	32.39	31.79	32.18	28,132	-0.05(-0.15%)
Aug 17, 2010	32.37	32.85	32.13	32.23	22,248	+0.16(+0.49%)
Aug 16, 2010	31.82	32.54	31.74	32.07	5,076,475	+0.09(+0.28%)
Aug 13, 2010	31.98	32.44	31.74	31.98	5,459,056	+0.17(+0.54%)
Aug 12, 2010	32.47	32.62	31.72	31.81	96,069	-1.05(-3.21%)
Aug 11, 2010	33.53	33.75	32.82	32.86	591	-1.31(-3.83%)
Aug 10, 2010	33.51	34.64	33.33	34.17	16,576	+0.17(+0.51%)
Aug 09, 2010	33.81	34.12	33.42	34.00	3,126,490	+0.33(+0.98%)
Aug 06, 2010	33.67	33.67	32.90	33.67	5,622,781	-0.21(-0.61%)
Aug 05, 2010	33.91	34.31	33.79	33.88	4,643,190	-0.39(-1.13%)
Aug 04, 2010	34.71	34.74	33.93	34.26	24,851	-0.24(-0.69%)
Aug 03, 2010	34.88	35.00	34.27	34.50	11,275	-0.70(-1.99%)