Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	37.82	42.20	36.55	40.61	8,515,211	+5.57(+15.91%)
Sep 29, 2008	42.58	42.58	35.04	35.04	9,591,892	-8.40(-19.34%)
Sep 26, 2008	38.42	43.80	37.90	43.44	0	+3.78(+9.54%)
Sep 25, 2008	39.02	41.42	38.30	39.66	25,715,684	-2.14(-5.12%)
Sep 24, 2008	42.90	43.00	40.61	41.80	10,014,289	-0.98(-2.29%)
Sep 23, 2008	42.21	43.81	41.44	42.78	9,945,166	-0.58(-1.34%)
Sep 22, 2008	45.88	50.57	42.83	43.36	20,349,270	-1.27(-2.85%)
Sep 19, 2008	48.42	48.94	43.53	44.63	0	+1.63(+3.80%)
Sep 18, 2008	37.40	44.20	35.89	43.00	49,338,360	+6.10(+16.53%)
Sep 17, 2008	37.90	38.37	35.08	36.90	28,663,738	-2.15(-5.51%)
Sep 16, 2008	34.58	39.09	33.82	39.05	34,841,856	+3.46(+9.71%)
Sep 15, 2008	35.27	37.47	35.24	35.60	27,273,820	-0.99(-2.70%)
Sep 12, 2008	36.15	37.38	35.53	36.58	0	-0.32(-0.86%)
Sep 11, 2008	35.00	37.50	34.81	36.90	21,668,170	+0.61(+1.67%)
Sep 10, 2008	36.65	37.41	35.99	36.30	17,977,392	+0.06(+0.18%)
Sep 09, 2008	38.22	39.08	36.12	36.23	27,840,460	-2.57(-6.63%)
Sep 08, 2008	38.10	38.80	36.08	38.80	26,681,066	+3.20(+8.99%)
Sep 05, 2008	33.52	35.75	33.46	35.60	0	+1.10(+3.18%)
Sep 04, 2008	35.36	35.87	34.41	34.50	15,646,346	-1.86(-5.10%)
Sep 03, 2008	35.79	36.54	35.37	36.36	11,080,954	+0.59(+1.65%)
Sep 02, 2008	36.21	36.52	34.88	35.77	9,935,957	+0.62(+1.77%)
Aug 29, 2008	34.84	35.81	34.58	35.15	0	+0.00(+0.00%)
Aug 28, 2008	34.26	35.32	33.86	35.15	9,721,239	+1.23(+3.64%)
Aug 27, 2008	33.26	34.03	32.74	33.92	5,045,276	+0.61(+1.82%)
Aug 26, 2008	33.07	33.56	32.47	33.31	8,639,552	+0.13(+0.38%)
Aug 25, 2008	33.14	33.77	32.92	33.18	7,382,298	-0.54(-1.61%)
Aug 22, 2008	33.99	34.08	32.44	33.72	0	+0.90(+2.74%)
Aug 21, 2008	31.85	33.03	31.65	32.82	8,210,807	-0.06(-0.17%)
Aug 20, 2008	32.29	32.99	31.22	32.88	9,822,792	+0.75(+2.33%)
Aug 19, 2008	32.64	32.70	31.50	32.13	10,424,993	-1.15(-3.45%)
Aug 18, 2008	34.74	35.01	33.09	33.28	10,051,919	-1.72(-4.91%)
Aug 15, 2008	33.51	35.03	33.51	35.00	0	+1.73(+5.19%)
Aug 14, 2008	32.08	33.70	31.94	33.27	9,084,333	+0.79(+2.43%)
Aug 13, 2008	33.81	33.84	32.25	32.48	13,406,446	-1.89(-5.49%)
Aug 12, 2008	36.14	36.59	34.02	34.37	14,003,975	-2.26(-6.17%)
Aug 11, 2008	34.35	37.49	34.13	36.63	17,095,540	+2.08(+6.02%)
Aug 08, 2008	32.97	35.05	32.31	34.55	21,182,700	+1.11(+3.31%)
Aug 07, 2008	34.54	35.97	32.70	33.45	23,471,742	-2.40(-6.69%)
Aug 06, 2008	35.12	36.57	34.27	35.84	16,745,350	-0.18(-0.49%)
Aug 05, 2008	32.58	36.36	32.49	36.02	17,433,542	+3.73(+11.54%)
Aug 04, 2008	32.80	33.15	31.38	32.29	9,083,562	-0.76(-2.31%)
Aug 01, 2008	33.67	33.79	32.17	33.05	11,266,855	-0.28(-0.84%)
Jul 31, 2008	32.55	34.27	32.20	33.33	12,364,437	-0.37(-1.11%)
Jul 30, 2008	33.62	35.29	32.30	33.71	22,464,434	+1.07(+3.27%)
Jul 29, 2008	32.64	32.66	29.38	32.64	12,815,436	+3.11(+10.54%)
Jul 28, 2008	31.06	31.84	29.39	29.53	10,481,158	-1.74(-5.58%)
Jul 25, 2008	31.96	32.24	30.26	31.27	14,995,153	-0.32(-1.01%)
Jul 24, 2008	34.59	34.84	31.22	31.59	17,480,764	-2.85(-8.28%)
Jul 23, 2008	33.45	36.77	32.40	34.44	21,733,566	+0.84(+2.49%)
Jul 22, 2008	31.60	33.69	30.42	33.60	27,244,204	+0.10(+0.29%)
Jul 21, 2008	33.97	35.56	33.25	33.51	18,072,390	-0.63(-1.84%)
Jul 18, 2008	33.48	34.20	32.31	34.14	21,601,058	+0.06(+0.16%)
Jul 17, 2008	30.90	35.23	30.90	34.08	43,192,720	+4.40(+14.81%)
Jul 16, 2008	27.49	29.93	26.52	29.69	23,654,156	+2.81(+10.46%)
Jul 15, 2008	27.58	28.56	24.54	26.88	38,764,316	-1.55(-5.46%)
Jul 14, 2008	31.40	31.45	28.29	28.43	18,612,274	-2.28(-7.42%)
Jul 11, 2008	31.28	32.57	29.95	30.71	18,810,812	-1.43(-4.44%)
Jul 10, 2008	31.14	32.79	30.68	32.13	15,312,013	+0.76(+2.41%)
Jul 09, 2008	32.94	33.36	31.31	31.37	15,182,553	-1.32(-4.04%)
Jul 08, 2008	29.38	32.86	29.09	32.70	19,886,120	+2.97(+9.99%)
Jul 07, 2008	31.14	31.69	28.72	29.73	16,194,098	-0.88(-2.89%)
Jul 04, 2008	31.30	31.76	30.27	30.61	5,745,142	+0.00(+0.00%)
Jul 03, 2008	31.30	31.76	30.27	30.61	5,745,142	-0.36(-1.16%)
Jul 02, 2008	32.00	32.78	30.90	30.97	12,659,472	-1.00(-3.11%)