Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.00	33.86	32.68	33.00	5,376,989	-0.73(-2.16%)
May 27, 2010	32.99	33.78	32.82	33.73	5,355,977	+1.52(+4.71%)
May 26, 2010	33.00	33.38	31.97	32.21	7,669,270	-0.27(-0.84%)
May 25, 2010	31.87	32.58	31.23	32.48	15,873	-0.22(-0.66%)
May 24, 2010	33.52	33.91	32.65	32.70	7,267,058	-0.71(-2.13%)
May 21, 2010	32.31	33.59	32.17	33.41	15,299,223	+0.38(+1.16%)
May 20, 2010	33.26	34.30	32.99	33.02	14,608	-0.84(-2.48%)
May 19, 2010	32.99	34.53	32.90	33.86	15,305,086	+0.65(+1.95%)
May 18, 2010	34.53	34.53	32.47	33.22	96,058	-0.83(-2.44%)
May 17, 2010	34.61	34.99	32.65	34.05	14,819,078	-0.12(-0.35%)
May 14, 2010	34.17	34.73	33.65	34.17	15,747,530	-1.72(-4.79%)
May 13, 2010	36.76	36.85	35.88	35.89	8,080,955	-1.36(-3.65%)
May 12, 2010	36.24	37.38	35.62	37.24	9,909,089	+1.46(+4.09%)
May 11, 2010	35.86	36.58	35.55	35.78	15,731	+0.46(+1.31%)
May 10, 2010	34.85	35.40	34.81	35.32	9,081,811	+1.65(+4.89%)
May 07, 2010	34.40	34.95	32.74	33.67	13,935,734	-0.65(-1.89%)
May 06, 2010	34.41	36.39	32.32	34.32	4,108	-0.84(-2.38%)
May 05, 2010	35.44	36.39	34.95	35.16	9,718,517	-0.67(-1.87%)
May 04, 2010	36.21	36.71	35.44	35.83	9,404,894	-0.99(-2.69%)
May 03, 2010	34.90	37.00	34.90	36.82	9,941,974	+2.17(+6.27%)
Apr 30, 2010	35.68	36.00	34.56	34.65	6,952,486	-1.17(-3.25%)
Apr 29, 2010	35.41	36.17	35.27	35.81	7,107,157	+0.80(+2.28%)
Apr 28, 2010	34.97	35.52	34.72	35.01	6,747,099	+0.46(+1.34%)
Apr 27, 2010	35.86	36.33	34.41	34.55	877	-1.56(-4.31%)
Apr 26, 2010	37.17	37.38	36.03	36.11	9,142,695	-1.19(-3.19%)
Apr 23, 2010	38.09	38.09	36.07	37.30	13,607,049	+0.94(+2.59%)
Apr 22, 2010	35.20	36.59	35.13	36.35	7,778,057	+0.65(+1.81%)
Apr 21, 2010	35.71	35.96	35.20	35.71	32,965	+0.13(+0.36%)
Apr 20, 2010	35.23	35.60	34.89	35.58	6,843	+0.61(+1.76%)
Apr 19, 2010	34.40	34.97	34.08	34.97	7,477,245	+0.26(+0.74%)
Apr 16, 2010	35.97	36.29	34.18	34.71	14,066,755	-1.32(-3.68%)
Apr 15, 2010	36.92	36.96	35.94	36.03	10,638,405	-0.73(-1.98%)
Apr 14, 2010	36.40	37.03	35.33	36.76	11,483,483	+0.89(+2.47%)
Apr 13, 2010	36.03	36.07	35.52	35.88	5,669,054	-0.18(-0.51%)
Apr 12, 2010	35.05	36.19	35.05	36.06	8,807,238	+1.05(+3.01%)
Apr 09, 2010	35.19	35.45	34.67	35.01	4,317,300	-0.10(-0.30%)
Apr 08, 2010	34.14	35.24	34.14	35.11	6,615,559	+0.67(+1.95%)
Apr 07, 2010	34.34	34.86	34.11	34.44	7,723,939	-0.09(-0.25%)
Apr 06, 2010	34.26	34.62	34.08	34.53	7,223,155	+0.51(+1.50%)
Apr 05, 2010	33.41	34.49	33.22	34.02	7,129,472	+0.84(+2.53%)
Apr 01, 2010	33.35	33.18	33.18	33.18	4,973,708	+0.13(+0.39%)
Mar 31, 2010	33.15	33.39	32.83	33.05	6,595,020	-0.41(-1.22%)
Mar 30, 2010	34.04	34.32	33.43	33.46	5,815,724	-0.58(-1.71%)
Mar 29, 2010	33.79	34.12	33.35	34.04	6,101,975	+0.58(+1.74%)
Mar 26, 2010	33.75	34.18	33.23	33.46	5,600,387	-0.10(-0.31%)
Mar 25, 2010	33.17	34.15	33.17	33.56	7,952,058	+0.63(+1.91%)
Mar 24, 2010	32.56	33.23	32.45	32.93	6,428,973	+0.28(+0.86%)
Mar 23, 2010	32.40	32.82	32.16	32.65	5,552,065	+0.24(+0.74%)
Mar 22, 2010	31.42	32.48	31.39	32.41	7,956,259	+0.67(+2.11%)
Mar 19, 2010	32.67	32.91	31.73	31.74	9,753,705	-0.85(-2.62%)
Mar 18, 2010	32.08	32.66	31.95	32.60	6,861,800	+0.47(+1.47%)
Mar 17, 2010	32.41	32.65	31.89	32.12	7,023,708	-0.11(-0.35%)
Mar 16, 2010	32.13	32.26	31.34	32.24	9,863,783	+0.33(+1.03%)
Mar 15, 2010	31.50	31.96	31.36	31.91	9,777,176	+0.07(+0.23%)
Mar 12, 2010	31.83	32.52	31.49	31.84	8,183,321	+0.06(+0.20%)
Mar 11, 2010	31.12	31.80	30.93	31.77	6,062,154	+0.62(+2.00%)
Mar 10, 2010	31.07	31.65	30.92	31.15	7,253,241	+0.30(+0.96%)
Mar 09, 2010	30.07	31.23	29.93	30.86	8,518,983	+0.65(+2.14%)
Mar 08, 2010	30.38	30.54	29.98	30.21	5,021,897	-0.07(-0.24%)
Mar 05, 2010	29.13	30.37	28.85	30.28	12,582,739	+0.88(+2.99%)
Mar 04, 2010	30.14	29.97	29.20	29.40	11,900,877	-0.73(-2.44%)
Mar 03, 2010	30.36	30.93	29.90	30.14	6,786,873	-0.18(-0.58%)
Mar 02, 2010	29.95	30.59	29.91	30.31	4,532,634	+0.48(+1.61%)