Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.82	33.97	33.29	33.82	5,677,900	-0.07(-0.21%)
Jul 29, 2010	33.30	34.16	33.30	33.89	31,668	+0.52(+1.56%)
Jul 28, 2010	33.37	33.56	32.88	33.37	18,763	+0.18(+0.53%)
Jul 27, 2010	33.20	33.71	32.75	33.20	15,046	+0.08(+0.24%)
Jul 26, 2010	32.53	33.32	32.43	33.12	5,429,800	+0.49(+1.49%)
Jul 23, 2010	32.64	32.74	31.64	32.63	13,016,570	-0.99(-2.95%)
Jul 22, 2010	32.74	34.03	32.72	33.62	86,495	+1.59(+4.96%)
Jul 21, 2010	33.51	33.54	31.93	32.03	6,331,862	-1.09(-3.30%)
Jul 20, 2010	33.12	33.16	31.97	33.12	9,392,451	+0.38(+1.15%)
Jul 19, 2010	33.24	33.40	32.42	32.75	6,006,668	-0.34(-1.04%)
Jul 16, 2010	33.12	34.13	32.98	33.09	9,561,472	-1.10(-3.22%)
Jul 15, 2010	35.55	35.55	33.77	34.19	11,426,959	-1.38(-3.89%)
Jul 14, 2010	35.64	35.65	35.03	35.58	16,810	-0.38(-1.04%)
Jul 13, 2010	35.36	36.11	35.10	35.95	7,267	+1.05(+3.02%)
Jul 12, 2010	34.63	34.97	34.39	34.90	3,580,469	+0.00(+0.00%)
Jul 09, 2010	34.90	35.00	33.97	34.90	5,101,549	+0.72(+2.10%)
Jul 08, 2010	34.07	34.51	33.47	34.18	7,761	+0.55(+1.64%)
Jul 07, 2010	31.87	33.70	31.87	33.63	8,673,169	+2.01(+6.37%)
Jul 06, 2010	31.61	32.72	31.19	31.61	31,057	+0.11(+0.36%)
Jul 02, 2010	31.50	32.05	30.84	31.50	5,315,821	-0.12(-0.38%)
Jul 01, 2010	32.16	32.58	30.89	31.62	9,802,859	-0.58(-1.79%)
Jun 30, 2010	32.61	33.18	32.08	32.20	54,849	-0.42(-1.27%)
Jun 29, 2010	32.61	33.93	32.37	32.61	7,048	-2.09(-6.03%)
Jun 25, 2010	34.71	34.83	33.68	34.71	7,878,400	+0.54(+1.57%)
Jun 24, 2010	34.27	34.89	33.99	34.17	32,292	-0.38(-1.09%)
Jun 23, 2010	34.71	35.09	34.18	34.55	6,451,919	-0.33(-0.94%)
Jun 22, 2010	34.66	35.78	34.37	34.87	22,470	+0.26(+0.74%)
Jun 21, 2010	34.52	35.31	34.46	34.62	8,536,941	+0.55(+1.62%)
Jun 18, 2010	34.07	34.15	33.64	34.07	5,986,718	+0.22(+0.64%)
Jun 17, 2010	34.03	34.03	33.45	33.85	6,706,017	-0.10(-0.31%)
Jun 16, 2010	33.64	34.23	33.45	33.96	7,887,932	-0.02(-0.07%)
Jun 15, 2010	32.52	34.05	32.49	33.98	967	+1.65(+5.12%)
Jun 14, 2010	32.56	32.72	32.01	32.33	7,240,664	+0.16(+0.50%)
Jun 11, 2010	31.45	32.28	31.41	32.17	8,407,927	+0.15(+0.47%)
Jun 10, 2010	31.05	32.09	30.82	32.01	11,774	+1.64(+5.39%)
Jun 09, 2010	31.42	31.59	30.22	30.38	9,200,116	-0.79(-2.54%)
Jun 08, 2010	30.99	31.24	30.13	31.17	1,511	+0.41(+1.32%)
Jun 07, 2010	31.68	32.13	30.65	30.76	7,171,994	-0.65(-2.06%)
Jun 04, 2010	31.41	32.50	31.18	31.41	8,935,570	-1.50(-4.56%)
Jun 03, 2010	33.35	33.50	32.57	32.91	6,437,784	-0.45(-1.34%)
Jun 02, 2010	32.64	33.40	32.12	33.36	81,747	+1.01(+3.14%)
Jun 01, 2010	32.52	33.24	32.32	32.34	5,619,087	-0.66(-1.99%)
May 28, 2010	33.00	33.85	32.67	33.00	5,377,678	-0.73(-2.16%)
May 27, 2010	32.99	33.78	32.81	33.72	5,356,663	+1.52(+4.71%)
May 26, 2010	33.00	33.37	31.97	32.21	7,670,252	-0.27(-0.84%)
May 25, 2010	31.86	32.57	31.22	32.48	15,875	-0.22(-0.66%)
May 24, 2010	33.52	33.91	32.64	32.69	7,267,988	-0.71(-2.13%)
May 21, 2010	32.31	33.58	32.17	33.40	15,301,182	+0.38(+1.16%)
May 20, 2010	33.26	34.29	32.99	33.02	14,610	-0.84(-2.48%)
May 19, 2010	32.99	34.53	32.90	33.86	15,307,046	+0.65(+1.95%)
May 18, 2010	34.52	34.52	32.46	33.21	96,070	-0.83(-2.44%)
May 17, 2010	34.60	34.99	32.64	34.04	14,820,975	-0.12(-0.35%)
May 14, 2010	34.16	34.72	33.64	34.16	15,749,546	-1.72(-4.79%)
May 13, 2010	36.75	36.85	35.87	35.88	8,081,989	-1.36(-3.65%)
May 12, 2010	36.23	37.37	35.62	37.24	9,910,358	+1.46(+4.09%)
May 11, 2010	35.86	36.58	35.55	35.78	15,733	+0.46(+1.31%)
May 10, 2010	34.84	35.39	34.81	35.31	9,082,974	+1.65(+4.89%)
May 07, 2010	34.39	34.95	32.73	33.67	13,937,518	-0.65(-1.89%)
May 06, 2010	34.40	36.39	32.32	34.31	4,108	-0.84(-2.38%)
May 05, 2010	35.43	36.39	34.95	35.15	9,719,762	-0.67(-1.87%)
May 04, 2010	36.21	36.71	35.43	35.82	9,406,098	-0.99(-2.69%)