Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	29.52	31.97	29.50	31.15	10,213,224	+0.80(+2.62%)
Oct 30, 2008	31.06	31.57	29.94	30.36	8,443,116	+0.21(+0.71%)
Oct 29, 2008	31.06	32.23	29.48	30.14	12,696,949	-1.63(-5.14%)
Oct 28, 2008	27.91	31.88	27.38	31.77	14,706,744	+4.38(+15.99%)
Oct 27, 2008	28.48	30.08	27.31	27.39	10,592,740	-0.72(-2.55%)
Oct 24, 2008	25.52	29.50	24.81	28.11	0	-0.33(-1.15%)
Oct 23, 2008	28.61	29.60	26.24	28.44	12,593,048	-0.55(-1.90%)
Oct 22, 2008	29.56	31.01	27.87	28.99	8,997,969	-1.97(-6.38%)
Oct 21, 2008	31.65	32.55	30.40	30.96	8,815,831	-1.11(-3.48%)
Oct 20, 2008	32.25	32.27	29.75	32.08	8,590,543	+0.29(+0.90%)
Oct 17, 2008	31.02	33.70	28.21	31.79	0	+0.97(+3.15%)
Oct 16, 2008	29.96	31.67	27.71	30.82	15,892,436	+0.75(+2.49%)
Oct 15, 2008	33.92	30.07	29.54	30.07	15,349,818	-5.34(-15.09%)
Oct 14, 2008	34.62	36.86	33.42	35.41	21,439,342	+3.77(+11.90%)
Oct 13, 2008	30.79	31.65	28.57	31.65	10,284,250	+3.34(+11.82%)
Oct 10, 2008	25.24	30.14	25.07	28.30	0	+1.70(+6.38%)
Oct 09, 2008	29.78	30.52	24.59	26.60	16,316,675	-1.90(-6.65%)
Oct 08, 2008	28.71	32.31	28.50	28.50	6,905,031	-1.41(-4.71%)
Oct 07, 2008	34.11	34.11	29.91	29.91	8,732,946	-3.29(-9.91%)
Oct 06, 2008	34.24	35.75	31.85	33.20	11,080,365	-2.56(-7.15%)
Oct 03, 2008	37.95	39.42	35.04	35.75	0	-1.50(-4.02%)
Oct 02, 2008	40.93	41.12	36.56	37.25	6,783,359	-3.69(-9.02%)
Oct 01, 2008	39.23	41.20	38.75	40.95	7,406,676	+0.33(+0.82%)
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%)