Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	44.28	44.45	43.76	43.88	3,856,591	-0.38(-0.85%)
Apr 28, 2011	44.36	44.61	44.18	44.25	3,652,018	-0.19(-0.43%)
Apr 27, 2011	43.93	44.61	43.76	44.45	6,097,956	+0.67(+1.52%)
Apr 26, 2011	43.92	43.92	43.13	43.78	5,005,238	+0.13(+0.29%)
Apr 25, 2011	42.89	43.68	42.77	43.65	6,251,635	+0.95(+2.23%)
Apr 21, 2011	41.23	43.16	41.22	42.70	11,022,762	+2.19(+5.40%)
Apr 20, 2011	40.74	40.79	40.24	40.51	3,960,682	+0.25(+0.62%)
Apr 19, 2011	39.67	40.46	39.64	40.26	4,309,327	+0.63(+1.58%)
Apr 18, 2011	39.64	39.82	39.15	39.64	3,761,042	-0.47(-1.18%)
Apr 15, 2011	40.33	40.73	39.54	40.11	5,516,355	-0.18(-0.44%)
Apr 14, 2011	41.08	41.12	40.27	40.29	4,199,079	-1.03(-2.48%)
Apr 13, 2011	41.68	41.71	40.93	41.31	4,659,696	-0.07(-0.17%)
Apr 12, 2011	41.07	41.54	40.78	41.38	3,804,567	+0.10(+0.23%)
Apr 11, 2011	41.44	41.71	41.17	41.29	3,305,322	-0.12(-0.29%)
Apr 08, 2011	41.73	41.78	41.36	41.41	3,118,042	-0.24(-0.58%)
Apr 07, 2011	41.77	42.06	41.46	41.65	3,363,892	-0.16(-0.38%)
Apr 06, 2011	41.56	41.88	41.31	41.81	3,127,967	+0.38(+0.93%)
Apr 05, 2011	41.46	41.72	41.08	41.42	3,657,085	-0.12(-0.29%)
Apr 04, 2011	41.76	41.82	41.37	41.54	2,724,438	-0.22(-0.52%)
Apr 01, 2011	42.11	42.24	41.50	41.76	3,903,575	+0.10(+0.25%)
Mar 31, 2011	41.60	41.99	41.18	41.66	3,798,094	-0.12(-0.29%)
Mar 30, 2011	41.78	41.78	41.78	41.78	4,285,193	+0.08(+0.19%)
Mar 29, 2011	41.39	41.78	41.01	41.70	2,943,886	+0.34(+0.83%)
Mar 28, 2011	42.06	42.06	41.34	41.35	3,111,992	-0.52(-1.24%)
Mar 25, 2011	41.66	42.08	41.45	41.87	3,947,379	+0.30(+0.71%)
Mar 24, 2011	40.57	41.81	39.89	41.58	8,494,219	+0.36(+0.88%)
Mar 23, 2011	40.54	41.38	40.33	41.22	4,443,735	+0.68(+1.68%)
Mar 22, 2011	41.07	41.17	40.53	40.53	4,398,116	-0.55(-1.33%)
Mar 21, 2011	40.78	41.16	40.75	41.08	4,632,667	+0.15(+0.37%)
Mar 18, 2011	41.33	41.91	40.72	40.93	7,896,528	+0.22(+0.53%)
Mar 17, 2011	40.98	41.16	40.30	40.71	5,118,312	+0.47(+1.16%)
Mar 16, 2011	40.95	41.25	40.19	40.25	8,863,984	-0.72(-1.76%)
Mar 15, 2011	40.68	41.25	39.65	40.97	10,479,195	+1.31(+3.32%)
Mar 14, 2011	39.37	39.70	38.59	39.65	4,852,830	-0.09(-0.22%)
Mar 11, 2011	38.51	39.99	38.48	39.74	4,842,708	+1.04(+2.69%)
Mar 10, 2011	38.97	38.99	38.31	38.70	4,160,741	-0.85(-2.15%)
Mar 09, 2011	39.25	39.83	39.23	39.55	3,441,310	+0.04(+0.10%)
Mar 08, 2011	38.90	39.71	38.86	39.51	6,295,140	+0.79(+2.03%)
Mar 07, 2011	38.99	39.09	38.56	38.72	6,421,460	-0.18(-0.47%)
Mar 04, 2011	39.87	40.08	38.48	38.91	7,414,882	-0.35(-0.90%)
Mar 03, 2011	38.78	39.40	38.59	39.26	6,256,808	+0.85(+2.21%)
Mar 02, 2011	38.59	39.28	38.31	38.41	4,887,125	-0.28(-0.73%)
Mar 01, 2011	39.99	39.99	38.63	38.69	7,858,878	-1.21(-3.03%)
Feb 28, 2011	40.29	40.49	39.74	39.90	5,890,843	-0.18(-0.44%)
Feb 25, 2011	40.77	40.91	40.07	40.08	5,836,291	-0.51(-1.26%)
Feb 24, 2011	40.37	41.12	40.04	40.59	5,499,547	+0.23(+0.58%)
Feb 23, 2011	40.73	40.97	39.60	40.36	5,862,074	-0.31(-0.77%)
Feb 22, 2011	41.62	42.00	40.45	40.67	7,850,118	-1.57(-3.72%)
Feb 18, 2011	41.93	42.47	41.42	42.24	4,731,771	+0.45(+1.07%)
Feb 17, 2011	41.68	42.01	41.50	41.79	3,327,151	+0.02(+0.04%)
Feb 16, 2011	42.00	42.01	41.48	41.78	4,642,949	+0.00(+0.00%)
Feb 15, 2011	42.24	42.41	41.55	41.78	5,113,406	-0.52(-1.23%)
Feb 14, 2011	41.66	42.43	41.66	42.30	4,754,383	+0.56(+1.34%)
Feb 11, 2011	41.33	42.01	41.30	41.74	5,270,690	+0.29(+0.70%)
Feb 10, 2011	40.71	41.52	40.70	41.45	4,766,057	+0.54(+1.31%)
Feb 09, 2011	41.09	41.39	40.44	40.91	6,008,691	-0.40(-0.97%)
Feb 08, 2011	39.74	41.41	39.61	41.31	9,527,380	+1.64(+4.14%)
Feb 07, 2011	39.24	40.01	39.10	39.67	3,307,000	+0.62(+1.58%)
Feb 04, 2011	39.40	39.40	38.80	39.05	3,799,702	-0.23(-0.59%)
Feb 03, 2011	39.56	39.61	38.88	39.29	3,365,893	-0.33(-0.83%)
Feb 02, 2011	39.22	39.98	39.22	39.61	4,772,198	-0.32(-0.80%)