Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	30.21	30.73	29.93	30.25	23,574	+0.12(+0.40%)
Aug 30, 2010	30.44	30.90	30.09	30.12	6,480,642	+0.29(+0.97%)
Aug 27, 2010	29.84	30.76	29.53	29.84	6,781,733	+0.07(+0.24%)
Aug 26, 2010	30.12	30.40	29.68	29.77	42,111	+0.07(+0.24%)
Aug 25, 2010	29.62	29.89	29.35	29.69	38,892	-0.17(-0.56%)
Aug 24, 2010	29.81	30.12	29.56	29.86	10,854	-0.44(-1.45%)
Aug 23, 2010	30.37	30.74	30.25	30.30	5,014,338	+0.08(+0.26%)
Aug 20, 2010	29.93	30.40	29.84	30.22	5,195,106	+0.14(+0.45%)
Aug 19, 2010	31.06	31.11	29.95	30.09	45,897	-1.16(-3.71%)
Aug 18, 2010	31.37	31.45	30.87	31.24	28,974	-0.05(-0.15%)
Aug 17, 2010	31.43	31.89	31.20	31.29	22,914	+0.15(+0.49%)
Aug 16, 2010	30.89	31.60	30.82	31.14	5,228,402	+0.09(+0.28%)
Aug 13, 2010	31.05	31.50	30.82	31.05	5,622,433	+0.17(+0.54%)
Aug 12, 2010	31.52	31.67	30.80	30.88	98,944	-1.02(-3.21%)
Aug 11, 2010	32.56	32.76	31.87	31.91	608	-1.27(-3.83%)
Aug 10, 2010	32.54	33.63	32.36	33.18	17,072	+0.17(+0.51%)
Aug 09, 2010	32.83	33.12	32.44	33.01	3,220,058	+0.32(+0.98%)
Aug 06, 2010	32.69	32.69	31.94	32.69	5,791,059	-0.20(-0.61%)
Aug 05, 2010	32.92	33.32	32.80	32.89	4,782,150	-0.38(-1.13%)
Aug 04, 2010	33.70	33.73	32.94	33.27	25,595	-0.23(-0.69%)
Aug 03, 2010	33.87	33.99	33.28	33.50	11,612	-0.68(-1.99%)
Aug 02, 2010	34.43	34.64	33.89	34.18	7,196,155	+0.36(+1.06%)
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%)