Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	37.11	37.72	36.81	36.81	5,926,574	-1.00(-2.64%)
Oct 28, 2011	37.56	38.05	37.22	37.81	4,571,508	-0.14(-0.36%)
Oct 27, 2011	37.29	38.14	36.96	37.95	11,850,259	+1.99(+5.54%)
Oct 26, 2011	35.68	36.16	35.06	35.96	6,477,660	+0.96(+2.74%)
Oct 25, 2011	36.10	36.67	34.79	35.00	8,780,827	-1.64(-4.47%)
Oct 24, 2011	35.23	37.13	35.06	36.63	10,176,780	+1.73(+4.97%)
Oct 21, 2011	33.32	35.06	33.31	34.90	16,235,488	+2.26(+6.92%)
Oct 20, 2011	32.20	32.72	31.56	32.64	9,106,240	+0.60(+1.86%)
Oct 19, 2011	33.10	33.56	31.98	32.05	8,062,026	-1.15(-3.47%)
Oct 18, 2011	32.68	33.47	32.28	33.20	9,597,912	+0.73(+2.23%)
Oct 17, 2011	33.70	33.74	32.36	32.47	6,671,020	-1.44(-4.23%)
Oct 14, 2011	34.45	34.45	33.07	33.91	5,936,159	+0.15(+0.45%)
Oct 13, 2011	34.66	34.66	33.32	33.76	6,775,116	-1.27(-3.61%)
Oct 12, 2011	34.54	35.68	34.23	35.02	6,903,044	+0.74(+2.16%)
Oct 11, 2011	33.44	34.63	33.19	34.28	6,664,428	+0.50(+1.48%)
Oct 10, 2011	32.89	33.81	32.85	33.78	4,441,519	+1.69(+5.25%)
Oct 07, 2011	32.93	33.60	31.81	32.10	7,737,832	-0.65(-1.99%)
Oct 06, 2011	32.40	32.81	32.08	32.75	5,426,417	+0.97(+3.04%)
Oct 05, 2011	31.27	31.98	30.52	31.78	6,376,461	+0.50(+1.60%)
Oct 04, 2011	30.01	31.43	29.29	31.28	10,948,214	+0.85(+2.78%)
Oct 03, 2011	32.32	32.43	30.43	30.43	8,349,313	-1.52(-4.74%)
Sep 30, 2011	32.56	32.97	31.94	31.95	6,696,909	-1.13(-3.41%)
Sep 29, 2011	33.89	33.97	32.20	33.08	8,792,273	+0.07(+0.22%)
Sep 28, 2011	34.24	34.55	33.01	33.01	7,195,658	-1.20(-3.51%)
Sep 27, 2011	36.20	36.43	33.94	34.21	8,918,569	-0.35(-1.03%)
Sep 26, 2011	33.35	34.66	32.93	34.56	6,803,368	+1.56(+4.71%)
Sep 23, 2011	32.57	33.21	32.38	33.01	8,190,937	+0.11(+0.34%)
Sep 22, 2011	32.41	33.81	32.10	32.89	13,919,447	-0.48(-1.43%)
Sep 21, 2011	34.25	34.85	33.35	33.37	8,528,667	-0.83(-2.43%)
Sep 20, 2011	34.72	35.08	34.16	34.20	5,297,057	-0.24(-0.70%)
Sep 19, 2011	33.82	34.71	33.51	34.44	5,692,241	-0.20(-0.58%)
Sep 16, 2011	35.14	35.51	34.20	34.64	8,168,738	-0.40(-1.13%)
Sep 15, 2011	35.19	35.25	33.76	35.04	15,132,140	-0.05(-0.14%)
Sep 14, 2011	34.71	35.57	33.89	35.09	7,286,333	+0.69(+2.02%)
Sep 13, 2011	34.44	35.14	34.14	34.39	6,263,191	+0.06(+0.19%)
Sep 12, 2011	32.91	34.43	32.83	34.33	7,654,938	+0.64(+1.91%)
Sep 09, 2011	34.18	34.69	33.50	33.68	7,506,233	-1.06(-3.06%)
Sep 08, 2011	35.26	35.70	34.69	34.75	6,333,158	-0.77(-2.16%)
Sep 07, 2011	34.53	35.69	34.38	35.51	8,634,207	+1.87(+5.56%)
Sep 06, 2011	32.91	33.72	32.59	33.64	7,448,624	-0.44(-1.30%)
Sep 02, 2011	35.43	35.51	33.78	34.09	10,110,253	-2.43(-6.67%)
Sep 01, 2011	37.01	37.31	36.48	36.52	8,560,617	-0.60(-1.63%)
Aug 31, 2011	36.71	37.46	36.60	37.13	6,028,576	+0.55(+1.50%)
Aug 30, 2011	36.30	36.96	35.79	36.58	6,364,778	-0.02(-0.04%)
Aug 29, 2011	36.24	36.59	36.04	36.59	5,387,714	+0.94(+2.62%)
Aug 26, 2011	34.74	35.91	34.14	35.66	6,145,259	+0.69(+1.96%)
Aug 25, 2011	35.89	36.73	34.77	34.97	8,229,440	-0.32(-0.91%)
Aug 24, 2011	34.47	36.02	34.25	35.30	7,605,749	+0.79(+2.29%)
Aug 23, 2011	33.47	34.51	32.92	34.51	7,827,690	+1.35(+4.06%)
Aug 22, 2011	34.17	34.43	32.91	33.16	6,218,494	-0.14(-0.41%)
Aug 19, 2011	33.43	34.64	33.24	33.30	6,816,048	-0.51(-1.50%)
Aug 18, 2011	34.47	34.63	33.38	33.81	11,138,219	-2.05(-5.71%)
Aug 17, 2011	36.23	36.58	35.39	35.85	6,031,295	-0.06(-0.18%)
Aug 16, 2011	36.15	36.43	35.64	35.92	7,038,266	-0.69(-1.87%)
Aug 15, 2011	35.70	37.21	35.56	36.60	8,828,434	+1.31(+3.70%)
Aug 12, 2011	36.04	37.18	34.96	35.30	12,608,741	-0.29(-0.82%)
Aug 11, 2011	33.76	36.01	33.68	35.59	15,946,493	+2.49(+7.53%)
Aug 10, 2011	33.38	35.13	32.24	33.10	24,869,748	+0.23(+0.69%)
Aug 09, 2011	33.78	32.92	29.93	32.87	16,334,013	+2.57(+8.48%)
Aug 08, 2011	33.78	34.27	28.94	30.30	22,644,182	-4.16(-12.08%)
Aug 05, 2011	35.08	35.41	33.01	34.46	15,808,672	-0.24(-0.70%)
Aug 04, 2011	36.47	36.49	34.71	34.71	10,412,297	-2.30(-6.22%)
Aug 03, 2011	36.45	37.16	35.70	37.01	7,653,104	+0.71(+1.95%)
Aug 02, 2011	37.75	37.91	36.29	36.30	9,519,355	-1.64(-4.33%)