Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	26.68	28.91	26.68	27.40	4,411,743	-0.17(-0.61%)
Nov 26, 2008	26.01	27.75	25.38	27.57	9,794,960	+0.73(+2.73%)
Nov 25, 2008	26.73	28.07	26.28	26.84	20,377,024	+1.55(+6.14%)
Nov 24, 2008	22.06	25.87	20.89	25.28	15,077,935	+3.92(+18.34%)
Nov 21, 2008	20.98	21.66	18.54	21.37	17,501,994	+1.31(+6.51%)
Nov 20, 2008	20.43	23.05	19.79	20.06	17,295,638	-1.04(-4.94%)
Nov 19, 2008	22.84	23.09	20.86	21.10	14,258,888	-2.19(-9.40%)
Nov 18, 2008	23.95	24.70	21.40	23.29	14,638,496	-0.49(-2.08%)
Nov 17, 2008	23.91	24.90	23.31	23.79	11,127,725	-1.05(-4.23%)
Nov 14, 2008	25.91	27.86	24.77	24.84	0	-1.89(-7.06%)
Nov 13, 2008	24.05	27.59	23.08	26.72	23,895,078	+2.80(+11.72%)
Nov 12, 2008	24.25	25.48	23.51	23.92	12,074,089	-1.60(-6.27%)
Nov 11, 2008	25.46	26.75	24.16	25.52	10,692,160	-0.41(-1.57%)
Nov 10, 2008	28.44	28.44	25.36	25.93	8,506,612	-1.59(-5.79%)
Nov 07, 2008	28.18	28.60	26.68	27.52	0	-0.19(-0.69%)
Nov 06, 2008	29.82	30.66	27.23	27.71	15,245,011	-2.73(-8.97%)
Nov 05, 2008	33.09	33.96	30.26	30.44	9,981,182	-3.66(-10.72%)
Nov 04, 2008	31.86	34.23	31.86	34.10	8,335,180	+2.55(+8.08%)
Nov 03, 2008	31.22	31.73	30.71	31.55	5,560,835	+0.40(+1.28%)
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%)