Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	34.53	35.93	34.40	35.89	9,075,175	+2.52(+7.54%)
Nov 29, 2011	33.56	33.79	33.34	33.38	6,391,197	-0.27(-0.79%)
Nov 28, 2011	33.37	33.66	33.27	33.64	9,099,772	+1.48(+4.60%)
Nov 25, 2011	32.16	32.67	32.04	32.16	2,435,866	+0.14(+0.43%)
Nov 23, 2011	32.40	32.40	31.58	32.03	7,211,888	-0.74(-2.26%)
Nov 22, 2011	32.86	33.22	32.53	32.77	5,044,576	-0.17(-0.51%)
Nov 21, 2011	32.60	33.18	32.15	32.94	5,994,742	-0.53(-1.58%)
Nov 18, 2011	33.44	33.71	33.15	33.47	4,503,680	+0.35(+1.04%)
Nov 17, 2011	33.65	34.12	32.89	33.12	8,167,408	-0.65(-1.93%)
Nov 16, 2011	34.75	34.75	33.75	33.77	8,149,510	-1.29(-3.69%)
Nov 15, 2011	34.92	35.56	34.49	35.06	5,999,336	-0.10(-0.30%)
Nov 14, 2011	35.83	35.93	34.81	35.17	5,573,966	-0.97(-2.69%)
Nov 11, 2011	36.34	36.48	35.81	36.14	4,778,529	+0.43(+1.19%)
Nov 10, 2011	36.25	36.36	35.47	35.71	5,492,064	+0.07(+0.20%)
Nov 09, 2011	36.82	36.92	35.44	35.64	8,578,457	-1.97(-5.23%)
Nov 08, 2011	37.43	37.68	36.60	37.61	4,842,319	+0.39(+1.04%)
Nov 07, 2011	36.91	37.36	36.50	37.22	3,200,608	+0.17(+0.45%)
Nov 04, 2011	37.27	37.27	36.67	37.05	4,334,962	-0.47(-1.24%)
Nov 03, 2011	36.70	37.67	35.86	37.52	11,276,136	+1.24(+3.41%)
Nov 02, 2011	35.91	36.60	35.79	36.28	7,394,979	+1.15(+3.27%)
Nov 01, 2011	35.54	36.16	35.04	35.14	7,468,865	-1.52(-4.14%)
Oct 31, 2011	36.95	37.56	36.65	36.65	5,952,396	-1.00(-2.64%)
Oct 28, 2011	37.40	37.88	37.05	37.65	4,591,427	-0.14(-0.36%)
Oct 27, 2011	37.13	37.98	36.80	37.78	11,901,892	+1.98(+5.54%)
Oct 26, 2011	35.53	36.01	34.91	35.80	6,505,884	+0.96(+2.74%)
Oct 25, 2011	35.95	36.51	34.64	34.85	8,819,087	-1.63(-4.47%)
Oct 24, 2011	35.08	36.97	34.91	36.48	10,221,122	+1.73(+4.97%)
Oct 21, 2011	33.18	34.91	33.17	34.75	16,306,229	+2.25(+6.92%)
Oct 20, 2011	32.06	32.58	31.42	32.50	9,145,917	+0.59(+1.86%)
Oct 19, 2011	32.96	33.41	31.84	31.91	8,097,154	-1.15(-3.47%)
Oct 18, 2011	32.54	33.32	32.14	33.06	9,639,731	+0.72(+2.23%)
Oct 17, 2011	33.55	33.59	32.22	32.33	6,700,086	-1.43(-4.23%)
Oct 14, 2011	34.30	34.30	32.93	33.76	5,962,024	+0.15(+0.45%)
Oct 13, 2011	34.51	34.51	33.18	33.61	6,804,636	-1.26(-3.61%)
Oct 12, 2011	34.39	35.53	34.08	34.87	6,933,121	+0.74(+2.16%)
Oct 11, 2011	33.30	34.48	33.05	34.13	6,693,466	+0.50(+1.48%)
Oct 10, 2011	32.75	33.66	32.71	33.63	4,460,871	+1.68(+5.25%)
Oct 07, 2011	32.78	33.45	31.67	31.96	7,771,547	-0.65(-1.99%)
Oct 06, 2011	32.26	32.66	31.94	32.61	5,450,061	+0.96(+3.04%)
Oct 05, 2011	31.14	31.84	30.39	31.64	6,404,244	+0.50(+1.60%)
Oct 04, 2011	29.88	31.30	29.16	31.15	10,995,917	+0.84(+2.78%)
Oct 03, 2011	32.18	32.29	30.30	30.30	8,385,692	-1.51(-4.74%)
Sep 30, 2011	32.41	32.82	31.80	31.81	6,726,089	-1.12(-3.41%)
Sep 29, 2011	33.74	33.82	32.06	32.94	8,830,582	+0.07(+0.22%)
Sep 28, 2011	34.09	34.40	32.86	32.86	7,227,010	-1.20(-3.51%)
Sep 27, 2011	36.04	36.28	33.79	34.06	8,957,429	-0.35(-1.03%)
Sep 26, 2011	33.20	34.51	32.79	34.41	6,833,012	+1.55(+4.71%)
Sep 23, 2011	32.43	33.06	32.24	32.86	8,226,626	+0.11(+0.34%)
Sep 22, 2011	32.27	33.66	31.96	32.75	13,980,096	-0.47(-1.43%)
Sep 21, 2011	34.10	34.69	33.21	33.22	8,565,828	-0.83(-2.43%)
Sep 20, 2011	34.57	34.93	34.01	34.05	5,320,137	-0.24(-0.70%)
Sep 19, 2011	33.67	34.56	33.37	34.29	5,717,043	-0.20(-0.58%)
Sep 16, 2011	34.98	35.35	34.05	34.49	8,204,331	-0.39(-1.13%)
Sep 15, 2011	35.04	35.10	33.62	34.89	15,198,073	-0.05(-0.14%)
Sep 14, 2011	34.56	35.42	33.75	34.93	7,318,081	+0.69(+2.02%)
Sep 13, 2011	34.29	34.98	34.00	34.24	6,290,481	+0.06(+0.19%)
Sep 12, 2011	32.77	34.28	32.69	34.18	7,688,292	+0.64(+1.91%)
Sep 09, 2011	34.03	34.54	33.35	33.54	7,538,939	-1.06(-3.06%)
Sep 08, 2011	35.10	35.54	34.54	34.60	6,360,752	-0.76(-2.16%)
Sep 07, 2011	34.38	35.54	34.23	35.36	8,671,828	+1.86(+5.56%)
Sep 06, 2011	32.77	33.58	32.45	33.50	7,481,079	-0.44(-1.30%)
Sep 02, 2011	35.27	35.35	33.63	33.94	10,154,305	-2.42(-6.67%)