Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	34.00	34.20	33.85	34.09	2,224,616	+0.07(+0.21%)
Dec 30, 2010	34.02	34.10	33.69	34.02	2,703,078	-0.10(-0.31%)
Dec 29, 2010	34.27	34.36	34.00	34.12	1,998,692	-0.14(-0.42%)
Dec 28, 2010	33.95	34.40	33.89	34.26	1,762,921	+0.15(+0.45%)
Dec 27, 2010	33.70	34.30	33.65	34.11	1,663,210	+0.18(+0.54%)
Dec 23, 2010	33.81	34.27	33.74	33.93	2,221,340	-0.14(-0.42%)
Dec 22, 2010	33.85	34.37	33.73	34.07	3,286,045	+0.29(+0.85%)
Dec 21, 2010	33.09	33.98	32.96	33.78	5,073,223	+0.91(+2.75%)
Dec 20, 2010	32.68	33.02	32.48	32.88	4,756,053	+0.45(+1.38%)
Dec 17, 2010	32.72	32.84	32.10	32.43	7,412,602	-0.33(-1.00%)
Dec 16, 2010	33.21	33.52	32.68	32.76	9,122,316	-0.50(-1.49%)
Dec 15, 2010	33.49	33.56	33.07	33.25	5,436,480	-0.46(-1.38%)
Dec 14, 2010	33.80	34.25	33.64	33.72	3,805,702	-0.10(-0.28%)
Dec 13, 2010	34.13	34.19	33.58	33.81	4,939,200	+0.01(+0.02%)
Dec 10, 2010	33.45	33.96	33.37	33.81	6,593,920	+0.75(+2.28%)
Dec 09, 2010	32.68	33.16	32.55	33.05	7,436,698	+0.59(+1.83%)
Dec 08, 2010	30.89	32.50	30.80	32.46	7,980,435	+1.57(+5.08%)
Dec 07, 2010	31.18	31.52	30.73	30.89	4,916,061	+0.04(+0.13%)
Dec 06, 2010	30.97	31.07	30.70	30.85	2,949,641	-0.19(-0.62%)
Dec 03, 2010	30.96	31.11	30.56	31.04	5,240,471	-0.15(-0.49%)
Dec 02, 2010	30.52	31.28	30.27	31.20	5,815,899	+0.66(+2.15%)
Dec 01, 2010	30.27	30.64	30.05	30.54	5,854,828	+0.72(+2.42%)
Nov 30, 2010	29.92	30.17	29.69	29.82	5,804,909	-0.40(-1.33%)
Nov 29, 2010	29.47	30.34	29.27	30.22	6,248,318	+0.58(+1.97%)
Nov 26, 2010	29.87	30.09	29.63	29.63	1,850,336	-0.56(-1.86%)
Nov 24, 2010	29.48	30.19	30.19	30.19	5,914,984	+0.92(+3.15%)
Nov 23, 2010	29.48	29.77	29.19	29.27	6,149,320	-0.46(-1.54%)
Nov 22, 2010	30.19	30.23	29.63	29.73	6,460,140	-0.56(-1.85%)
Nov 19, 2010	30.31	30.53	30.03	30.29	6,069,631	-0.19(-0.63%)
Nov 18, 2010	31.01	31.16	30.42	30.48	6,364,653	-0.17(-0.55%)
Nov 17, 2010	31.06	31.22	30.54	30.65	4,951,218	-0.44(-1.42%)
Nov 16, 2010	31.54	31.69	30.96	31.09	7,093,985	-0.70(-2.19%)
Nov 15, 2010	31.58	32.45	31.54	31.79	6,035,169	+0.34(+1.07%)
Nov 12, 2010	31.42	31.69	31.00	31.45	5,577,564	-0.19(-0.61%)
Nov 11, 2010	31.39	31.75	31.18	31.64	4,200,228	-0.12(-0.38%)
Nov 10, 2010	31.16	31.80	30.89	31.76	6,208,265	+0.74(+2.40%)
Nov 09, 2010	32.24	32.24	30.83	31.02	6,218,799	-1.04(-3.25%)
Nov 08, 2010	32.08	32.49	31.82	32.06	5,339,888	-0.22(-0.69%)
Nov 05, 2010	31.55	32.80	31.28	32.28	9,889,533	+0.85(+2.70%)
Nov 04, 2010	30.64	31.55	30.33	31.44	8,748,849	+1.23(+4.08%)
Nov 03, 2010	29.97	30.25	29.73	30.20	5,410,663	+0.32(+1.06%)
Nov 02, 2010	30.12	30.24	29.69	29.89	4,778,750	+0.04(+0.15%)
Nov 01, 2010	29.93	30.40	29.50	29.85	6,273,182	+0.03(+0.11%)
Oct 29, 2010	30.12	30.23	29.66	29.81	6,431,842	-0.52(-1.71%)
Oct 28, 2010	30.57	30.74	30.04	30.33	3,910,356	+0.01(+0.03%)
Oct 27, 2010	30.00	30.74	29.93	30.32	6,439,689	-0.26(-0.86%)
Oct 25, 2010	31.56	31.87	30.50	30.59	7,459,800	-0.70(-2.25%)
Oct 22, 2010	31.39	31.64	31.11	31.29	3,389,562	-0.14(-0.46%)
Oct 21, 2010	31.11	31.80	31.00	31.44	8,843,050	+0.44(+1.42%)
Oct 20, 2010	31.03	31.11	29.77	31.00	14,048,728	-0.01(-0.03%)
Oct 19, 2010	30.60	32.12	30.16	31.00	21,445,044	+1.22(+4.11%)
Oct 18, 2010	29.49	29.79	28.88	29.78	13,130,338	+0.30(+1.00%)
Oct 15, 2010	32.19	32.20	29.20	29.49	23,695,128	-2.42(-7.60%)
Oct 14, 2010	32.14	32.32	31.36	31.91	8,961,286	-0.43(-1.34%)
Oct 13, 2010	32.68	32.92	31.92	32.34	8,025,297	-0.11(-0.35%)
Oct 12, 2010	31.64	32.55	31.58	32.45	4,951,357	+0.71(+2.24%)
Oct 11, 2010	31.57	31.88	31.40	31.74	3,114,529	+0.26(+0.81%)
Oct 08, 2010	31.48	31.84	31.36	31.48	4,256,684	+0.07(+0.23%)
Oct 07, 2010	32.36	32.50	31.38	31.41	42,832	-0.71(-2.22%)
Oct 06, 2010	32.24	32.50	31.96	32.12	4,675,331	-0.18(-0.57%)
Oct 05, 2010	31.15	32.48	30.99	32.31	8,487	+1.46(+4.72%)
Oct 04, 2010	31.38	31.57	30.74	30.85	6,054,194	-0.58(-1.86%)