Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	29.81	30.26	29.56	30.13	4,791,729	+0.30(+1.02%)
Feb 25, 2010	29.55	29.87	29.05	29.83	6,599,509	-0.19(-0.64%)
Feb 24, 2010	29.69	30.08	29.46	30.02	5,429,090	+0.46(+1.57%)
Feb 23, 2010	30.41	30.62	29.39	29.55	9,019,925	-1.00(-3.27%)
Feb 22, 2010	30.25	30.75	30.07	30.55	8,611,768	+0.39(+1.30%)
Feb 19, 2010	29.75	30.21	29.42	30.16	7,613,009	+0.37(+1.23%)
Feb 18, 2010	29.22	29.96	29.22	29.79	6,677,052	+0.38(+1.30%)
Feb 17, 2010	29.51	29.76	29.09	29.41	8,058,353	+0.09(+0.30%)
Feb 16, 2010	28.88	29.46	28.69	29.32	10,323,837	+1.28(+4.55%)
Feb 12, 2010	28.01	28.05	28.05	28.05	8,788,063	-0.40(-1.40%)
Feb 11, 2010	28.33	28.63	27.80	28.44	6,015,441	+0.06(+0.23%)
Feb 10, 2010	28.12	28.74	27.91	28.38	5,854,350	+0.22(+0.79%)
Feb 09, 2010	28.03	28.78	27.78	28.16	6,786,778	+0.22(+0.80%)
Feb 08, 2010	28.22	28.50	27.58	27.93	6,141,941	-0.25(-0.88%)
Feb 05, 2010	27.98	28.32	27.12	28.18	11,129,190	+0.33(+1.17%)
Feb 04, 2010	28.84	28.96	27.77	27.85	11,410,509	-1.28(-4.38%)
Feb 03, 2010	29.61	29.76	28.99	29.13	6,813,478	-0.70(-2.35%)
Feb 02, 2010	29.86	30.64	29.42	29.83	12,497,886	+0.39(+1.33%)
Feb 01, 2010	29.37	29.78	29.07	29.44	10,562,221	+0.06(+0.22%)
Jan 29, 2010	30.09	30.21	29.25	29.38	10,735,916	+0.10(+0.33%)
Jan 28, 2010	29.10	29.67	28.50	29.28	13,117,123	+0.15(+0.52%)
Jan 27, 2010	28.14	29.38	27.62	29.13	14,364,118	+1.07(+3.81%)
Jan 26, 2010	28.66	29.25	28.01	28.06	16,939,884	-0.72(-2.49%)
Jan 25, 2010	30.54	30.56	28.41	28.78	21,997,352	-1.13(-3.78%)
Jan 22, 2010	32.51	32.58	29.74	29.91	27,632,798	-4.12(-12.11%)
Jan 21, 2010	34.16	34.70	33.04	34.03	14,776,210	-0.26(-0.74%)
Jan 20, 2010	34.04	34.75	33.73	34.29	9,134,757	+0.01(+0.02%)
Jan 19, 2010	32.65	34.34	32.52	34.28	9,748,623	+1.50(+4.57%)
Jan 15, 2010	32.93	32.78	32.78	32.78	9,062,129	-0.43(-1.30%)
Jan 14, 2010	33.32	33.55	32.91	33.21	5,398,644	-0.36(-1.07%)
Jan 13, 2010	33.09	33.66	32.45	33.57	7,625,870	+0.21(+0.62%)
Jan 12, 2010	33.06	33.63	32.93	33.36	8,145,510	+0.13(+0.38%)
Jan 11, 2010	34.12	34.26	33.22	33.23	6,648,879	-0.61(-1.79%)
Jan 08, 2010	33.82	34.42	33.48	33.84	8,695,492	-0.29(-0.86%)
Jan 07, 2010	32.43	34.36	32.35	34.13	9,894,159	+1.61(+4.95%)
Jan 06, 2010	32.16	32.65	32.04	32.52	7,301,143	+0.18(+0.54%)
Jan 05, 2010	31.58	32.38	31.58	32.35	10,074,658	+1.23(+3.94%)
Jan 04, 2010	30.81	31.19	30.72	31.12	5,580,363	+0.57(+1.85%)
Dec 31, 2009	30.57	30.56	30.56	30.56	3,405,701	+0.07(+0.24%)
Dec 30, 2009	30.49	30.60	30.21	30.48	2,233,969	-0.21(-0.68%)
Dec 29, 2009	30.86	31.12	30.65	30.69	2,711,013	-0.02(-0.08%)
Dec 28, 2009	31.18	31.27	30.59	30.72	2,375,808	-0.28(-0.90%)
Dec 24, 2009	30.48	31.23	30.38	30.99	2,027,300	+0.53(+1.73%)
Dec 23, 2009	30.79	30.96	30.25	30.47	3,863,016	-0.27(-0.88%)
Dec 22, 2009	31.18	31.27	30.68	30.74	4,203,907	-0.47(-1.51%)
Dec 21, 2009	31.72	31.85	31.19	31.21	5,045,951	-0.27(-0.86%)
Dec 18, 2009	30.92	31.49	30.75	31.48	11,682,900	+0.76(+2.46%)
Dec 17, 2009	31.80	31.96	30.65	30.72	8,563,379	-1.57(-4.86%)
Dec 16, 2009	32.16	32.50	31.92	32.29	5,879,180	+0.34(+1.07%)
Dec 15, 2009	32.26	32.68	31.75	31.95	7,393,489	-0.77(-2.34%)
Dec 14, 2009	32.31	32.84	32.31	32.72	6,133,359	+0.52(+1.61%)
Dec 11, 2009	31.00	32.26	30.95	32.20	8,393,423	+1.34(+4.34%)
Dec 10, 2009	30.84	31.38	30.63	30.86	6,291,428	+0.09(+0.28%)
Dec 09, 2009	29.97	30.91	29.88	30.77	7,876,816	+0.80(+2.69%)
Dec 08, 2009	29.50	30.07	29.47	29.97	6,974,608	+0.10(+0.35%)
Dec 07, 2009	30.67	30.79	29.63	29.86	7,619,134	-0.36(-1.19%)
Dec 04, 2009	30.19	30.51	29.53	30.22	15,011,851	+0.80(+2.71%)
Dec 03, 2009	30.79	31.08	29.20	29.42	11,975,950	-1.14(-3.73%)
Dec 02, 2009	30.26	30.90	29.98	30.56	6,605,778	+0.21(+0.68%)