Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	36.98	37.59	36.68	36.68	5,947,378	-1.00(-2.64%)
Oct 28, 2011	37.43	37.91	37.09	37.68	4,587,556	-0.14(-0.36%)
Oct 27, 2011	37.16	38.01	36.83	37.82	11,891,858	+1.98(+5.54%)
Oct 26, 2011	35.56	36.04	34.94	35.83	6,500,399	+0.96(+2.74%)
Oct 25, 2011	35.98	36.54	34.67	34.88	8,811,651	-1.63(-4.47%)
Oct 24, 2011	35.11	37.00	34.94	36.51	10,212,505	+1.73(+4.97%)
Oct 21, 2011	33.20	34.94	33.20	34.78	16,292,481	+2.25(+6.92%)
Oct 20, 2011	32.09	32.61	31.45	32.53	9,138,206	+0.59(+1.86%)
Oct 19, 2011	32.99	33.44	31.87	31.94	8,090,327	-1.15(-3.47%)
Oct 18, 2011	32.57	33.35	32.17	33.08	9,631,604	+0.72(+2.23%)
Oct 17, 2011	33.58	33.62	32.25	32.36	6,694,437	-1.43(-4.23%)
Oct 14, 2011	34.33	34.33	32.96	33.79	5,956,997	+0.15(+0.45%)
Oct 13, 2011	34.54	34.54	33.20	33.64	6,798,899	-1.26(-3.61%)
Oct 12, 2011	34.42	35.56	34.11	34.90	6,927,276	+0.74(+2.16%)
Oct 11, 2011	33.33	34.51	33.08	34.16	6,687,823	+0.50(+1.48%)
Oct 10, 2011	32.78	33.69	32.74	33.66	4,457,110	+1.68(+5.25%)
Oct 07, 2011	32.81	33.48	31.69	31.98	7,764,995	-0.65(-1.99%)
Oct 06, 2011	32.29	32.69	31.97	32.63	5,445,466	+0.96(+3.04%)
Oct 05, 2011	31.16	31.87	30.42	31.67	6,398,845	+0.50(+1.60%)
Oct 04, 2011	29.90	31.32	29.19	31.17	10,986,646	+0.84(+2.78%)
Oct 03, 2011	32.21	32.32	30.32	30.33	8,378,622	-1.51(-4.74%)
Sep 30, 2011	32.44	32.85	31.83	31.84	6,720,418	-1.12(-3.41%)
Sep 29, 2011	33.77	33.85	32.09	32.96	8,823,137	+0.07(+0.22%)
Sep 28, 2011	34.12	34.43	32.89	32.89	7,220,917	-1.20(-3.51%)
Sep 27, 2011	36.07	36.31	33.82	34.09	8,949,877	-0.35(-1.03%)
Sep 26, 2011	33.23	34.54	32.82	34.44	6,827,251	+1.55(+4.71%)
Sep 23, 2011	32.46	33.09	32.26	32.89	8,219,690	+0.11(+0.34%)
Sep 22, 2011	32.30	33.69	31.99	32.78	13,968,310	-0.47(-1.43%)
Sep 21, 2011	34.13	34.72	33.24	33.25	8,558,606	-0.83(-2.43%)
Sep 20, 2011	34.60	34.96	34.04	34.08	5,315,651	-0.24(-0.70%)
Sep 19, 2011	33.70	34.59	33.40	34.32	5,712,223	-0.20(-0.58%)
Sep 16, 2011	35.01	35.38	34.08	34.52	8,197,414	-0.39(-1.13%)
Sep 15, 2011	35.07	35.12	33.65	34.92	15,185,260	-0.05(-0.14%)
Sep 14, 2011	34.59	35.45	33.78	34.96	7,311,911	+0.69(+2.02%)
Sep 13, 2011	34.32	35.01	34.02	34.27	6,285,177	+0.06(+0.19%)
Sep 12, 2011	32.80	34.31	32.71	34.21	7,681,810	+0.64(+1.91%)
Sep 09, 2011	34.06	34.57	33.38	33.57	7,532,583	-1.06(-3.06%)
Sep 08, 2011	35.13	35.57	34.57	34.63	6,355,390	-0.76(-2.16%)
Sep 07, 2011	34.41	35.57	34.26	35.39	8,664,516	+1.86(+5.56%)
Sep 06, 2011	32.80	33.61	32.47	33.53	7,474,771	-0.44(-1.30%)
Sep 02, 2011	35.30	35.38	33.66	33.97	10,145,744	-2.43(-6.67%)
Sep 01, 2011	36.88	37.18	36.35	36.39	8,590,668	-0.60(-1.63%)
Aug 31, 2011	36.58	37.33	36.47	37.00	6,049,738	+0.55(+1.50%)
Aug 30, 2011	36.18	36.83	35.66	36.45	6,387,121	-0.02(-0.04%)
Aug 29, 2011	36.11	36.47	35.91	36.47	5,406,626	+0.93(+2.62%)
Aug 26, 2011	34.62	35.78	34.02	35.53	6,166,831	+0.68(+1.96%)
Aug 25, 2011	35.76	36.60	34.65	34.85	8,258,328	-0.32(-0.91%)
Aug 24, 2011	34.35	35.90	34.13	35.17	7,632,448	+0.79(+2.29%)
Aug 23, 2011	33.35	34.39	32.80	34.39	7,855,168	+1.34(+4.06%)
Aug 22, 2011	34.05	34.31	32.80	33.04	6,240,323	-0.14(-0.41%)
Aug 19, 2011	33.32	34.51	33.12	33.18	6,839,975	-0.51(-1.50%)
Aug 18, 2011	34.35	34.51	33.26	33.69	11,177,318	-2.04(-5.71%)
Aug 17, 2011	36.11	36.45	35.27	35.73	6,052,467	-0.06(-0.18%)
Aug 16, 2011	36.02	36.30	35.51	35.79	7,062,973	-0.68(-1.87%)
Aug 15, 2011	35.57	37.08	35.44	36.47	8,859,425	+1.30(+3.70%)
Aug 12, 2011	35.91	37.05	34.84	35.17	12,653,002	-0.29(-0.82%)
Aug 11, 2011	33.65	35.88	33.56	35.46	16,002,471	+2.48(+7.53%)
Aug 10, 2011	33.26	35.00	32.13	32.98	24,957,050	+0.22(+0.69%)
Aug 09, 2011	33.66	32.80	29.83	32.75	16,391,350	+2.56(+8.48%)
Aug 08, 2011	33.66	34.15	28.84	30.20	22,723,670	-4.15(-12.08%)
Aug 05, 2011	34.95	35.28	32.90	34.34	15,864,165	-0.24(-0.70%)
Aug 04, 2011	36.34	36.36	34.58	34.58	10,448,847	-2.29(-6.22%)
Aug 03, 2011	36.33	37.03	35.58	36.88	7,679,968	+0.71(+1.95%)
Aug 02, 2011	37.62	37.78	36.17	36.17	9,552,771	-1.64(-4.33%)