Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	30.10	30.20	29.64	29.79	6,437,269	-0.52(-1.71%)
Oct 28, 2010	30.54	30.71	30.01	30.31	3,913,656	+0.01(+0.03%)
Oct 27, 2010	29.97	30.71	29.91	30.30	6,445,122	-0.26(-0.86%)
Oct 25, 2010	31.53	31.84	30.48	30.56	7,466,094	-0.70(-2.25%)
Oct 22, 2010	31.36	31.62	31.08	31.27	3,392,422	-0.14(-0.46%)
Oct 21, 2010	31.08	31.77	30.97	31.41	8,850,512	+0.44(+1.42%)
Oct 20, 2010	31.00	31.08	29.74	30.97	14,060,581	-0.01(-0.03%)
Oct 19, 2010	30.57	32.09	30.14	30.98	21,463,140	+1.22(+4.11%)
Oct 18, 2010	29.46	29.76	28.85	29.76	13,141,417	+0.30(+1.00%)
Oct 15, 2010	32.16	32.17	29.17	29.46	23,715,120	-2.42(-7.60%)
Oct 14, 2010	32.11	32.30	31.33	31.88	8,968,847	-0.43(-1.34%)
Oct 13, 2010	32.66	32.89	31.90	32.31	8,032,068	-0.11(-0.35%)
Oct 12, 2010	31.62	32.52	31.56	32.43	4,955,534	+0.71(+2.24%)
Oct 11, 2010	31.55	31.86	31.38	31.71	3,117,157	+0.26(+0.81%)
Oct 08, 2010	31.46	31.81	31.33	31.46	4,260,276	+0.07(+0.23%)
Oct 07, 2010	32.34	32.47	31.35	31.39	42,869	-0.71(-2.22%)
Oct 06, 2010	32.21	32.47	31.93	32.10	4,679,276	-0.18(-0.57%)
Oct 05, 2010	31.12	32.46	30.96	32.28	8,494	+1.45(+4.72%)
Oct 04, 2010	31.35	31.55	30.71	30.83	6,059,303	-0.58(-1.86%)
Oct 01, 2010	31.41	31.99	30.95	31.41	5,847,538	-0.20(-0.64%)
Sep 30, 2010	31.61	31.90	31.01	31.61	33,037	+0.50(+1.60%)
Sep 29, 2010	31.08	31.35	30.92	31.11	9,923	-0.18(-0.56%)
Sep 28, 2010	31.06	31.34	30.69	31.29	32,646	+0.30(+0.98%)
Sep 27, 2010	31.47	31.47	30.95	30.99	4,578,220	-0.46(-1.47%)
Sep 24, 2010	30.65	31.49	30.43	31.45	6,712,916	+1.34(+4.46%)
Sep 23, 2010	30.11	30.70	29.89	30.11	45,659	-0.18(-0.58%)
Sep 22, 2010	30.67	30.95	30.05	30.28	8,325,388	-0.35(-1.15%)
Sep 21, 2010	31.41	31.51	30.58	30.64	769	-0.80(-2.54%)
Sep 20, 2010	31.09	31.55	31.01	31.43	5,740,870	+0.53(+1.71%)
Sep 17, 2010	30.91	31.75	30.88	30.91	9,554,261	-0.34(-1.07%)
Sep 15, 2010	30.57	31.36	30.41	31.24	5,334,231	+0.39(+1.27%)
Sep 14, 2010	31.32	31.46	30.75	30.85	23,131	-0.68(-2.15%)
Sep 13, 2010	31.65	32.10	31.33	31.53	5,949,294	+0.45(+1.44%)
Sep 10, 2010	31.57	31.66	30.78	31.08	4,880,543	-0.41(-1.29%)
Sep 09, 2010	31.88	32.02	31.15	31.49	11,328	+0.26(+0.82%)
Sep 08, 2010	31.18	31.91	31.14	31.23	4,564	+0.18(+0.59%)
Sep 07, 2010	32.19	32.27	31.02	31.05	8,870	-1.47(-4.52%)
Sep 03, 2010	31.95	32.59	31.94	32.52	5,143,375	+0.94(+2.96%)
Sep 02, 2010	31.29	31.59	31.10	31.59	7,413	+0.39(+1.26%)
Sep 01, 2010	30.57	31.21	30.51	31.19	6,179,531	+0.98(+3.23%)
Aug 31, 2010	30.19	30.71	29.90	30.22	23,594	+0.12(+0.40%)
Aug 30, 2010	30.41	30.88	30.07	30.10	6,486,110	+0.29(+0.97%)
Aug 27, 2010	29.81	30.73	29.50	29.81	6,787,455	+0.07(+0.24%)
Aug 26, 2010	30.09	30.37	29.65	29.74	42,147	+0.07(+0.24%)
Aug 25, 2010	29.60	29.87	29.32	29.67	38,925	-0.17(-0.56%)
Aug 24, 2010	29.78	30.09	29.53	29.84	10,863	-0.44(-1.45%)
Aug 23, 2010	30.35	30.71	30.22	30.28	5,018,569	+0.08(+0.26%)
Aug 20, 2010	29.90	30.37	29.81	30.20	5,199,489	+0.14(+0.45%)
Aug 19, 2010	31.03	31.08	29.92	30.06	45,935	-1.16(-3.71%)
Aug 18, 2010	31.35	31.43	30.84	31.22	28,998	-0.05(-0.15%)
Aug 17, 2010	31.40	31.87	31.17	31.27	22,934	+0.15(+0.49%)
Aug 16, 2010	30.87	31.57	30.80	31.11	5,232,813	+0.09(+0.28%)
Aug 13, 2010	31.03	31.47	30.80	31.03	5,627,177	+0.17(+0.54%)
Aug 12, 2010	31.50	31.64	30.77	30.86	99,028	-1.02(-3.21%)
Aug 11, 2010	32.53	32.74	31.84	31.88	609	-1.27(-3.83%)
Aug 10, 2010	32.51	33.60	32.34	33.15	17,087	+0.17(+0.51%)
Aug 09, 2010	32.80	33.10	32.42	32.98	3,222,775	+0.32(+0.98%)
Aug 06, 2010	32.67	32.67	31.91	32.67	5,795,946	-0.20(-0.61%)
Aug 05, 2010	32.90	33.29	32.78	32.86	4,786,186	-0.38(-1.13%)
Aug 04, 2010	33.67	33.70	32.91	33.24	25,616	-0.23(-0.69%)
Aug 03, 2010	33.84	33.96	33.25	33.47	11,622	-0.68(-1.99%)