Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	37.28	38.36	36.69	37.62	6,953,271	+0.18(+0.47%)
Mar 28, 2008	38.91	39.26	37.15	37.44	8,623,657	-1.13(-2.93%)
Mar 27, 2008	39.60	40.11	38.09	38.58	10,780,993	-0.60(-1.52%)
Mar 26, 2008	39.69	40.11	38.98	39.17	11,626,712	-1.38(-3.39%)
Mar 25, 2008	40.36	41.28	38.99	40.55	13,517,770	-0.99(-2.39%)
Mar 24, 2008	41.51	43.90	40.59	41.54	13,876,278	+0.84(+2.07%)
Mar 21, 2008	37.77	41.24	37.77	40.70	17,681,384	+0.00(+0.00%)
Mar 20, 2008	37.77	41.24	37.77	40.70	17,681,384	+2.90(+7.66%)
Mar 19, 2008	39.48	41.62	37.46	37.80	15,950,609	-1.55(-3.94%)
Mar 18, 2008	37.61	39.42	36.94	39.35	18,348,344	+3.08(+8.49%)
Mar 17, 2008	33.77	37.05	33.71	36.27	15,956,531	-0.31(-0.84%)
Mar 14, 2008	38.24	39.16	35.85	36.58	14,746,818	-1.28(-3.39%)
Mar 13, 2008	35.54	38.34	34.94	37.86	22,543,682	+1.44(+3.97%)
Mar 12, 2008	35.44	38.80	35.44	36.42	23,192,018	+0.71(+1.99%)
Mar 11, 2008	34.28	35.73	32.55	35.71	18,913,140	+4.17(+13.23%)
Mar 10, 2008	33.24	33.40	31.15	31.54	11,329,547	-1.61(-4.84%)
Mar 07, 2008	32.16	33.95	31.87	33.14	12,889,456	+0.66(+2.02%)
Mar 06, 2008	33.40	33.67	32.36	32.48	10,504,857	-1.39(-4.11%)
Mar 05, 2008	35.01	35.64	33.62	33.87	9,626,180	-0.84(-2.42%)
Mar 04, 2008	34.11	35.11	32.98	34.72	15,146,360	+0.34(+1.00%)
Mar 03, 2008	35.07	35.69	34.20	34.37	12,474,675	-0.81(-2.30%)
Feb 29, 2008	36.67	36.92	34.96	35.18	8,803,165	-1.83(-4.94%)
Feb 28, 2008	37.89	38.02	36.83	37.01	5,708,605	-1.08(-2.83%)
Feb 27, 2008	37.45	38.90	37.18	38.09	6,543,301	-0.08(-0.22%)
Feb 26, 2008	36.85	38.80	36.13	38.17	11,604,130	+1.07(+2.88%)
Feb 25, 2008	36.57	37.42	35.37	37.10	7,232,455	+0.47(+1.29%)
Feb 22, 2008	36.59	36.86	35.15	36.63	10,080,345	+0.18(+0.50%)
Feb 21, 2008	38.14	38.55	36.27	36.44	6,637,806	-1.26(-3.35%)
Feb 20, 2008	36.34	38.09	36.31	37.70	9,319,358	+0.97(+2.64%)
Feb 19, 2008	37.06	37.34	36.00	36.73	7,164,953	+0.31(+0.84%)
Feb 18, 2008	36.17	36.53	35.54	36.43	0	+0.00(+0.00%)
Feb 15, 2008	36.17	36.53	35.54	36.43	8,293,365	+0.05(+0.15%)
Feb 14, 2008	37.06	37.81	36.08	36.37	7,535,674	-1.14(-3.04%)
Feb 13, 2008	36.92	37.64	36.06	37.51	7,594,827	+1.25(+3.44%)
Feb 12, 2008	36.30	37.66	35.61	36.27	14,039,649	+0.48(+1.35%)
Feb 11, 2008	37.49	37.66	35.27	35.79	13,941,817	-1.65(-4.41%)
Feb 08, 2008	37.78	38.96	36.20	37.44	12,546,781	-0.86(-2.24%)
Feb 07, 2008	37.22	38.80	36.22	38.29	20,049,990	+0.41(+1.09%)
Feb 06, 2008	38.71	40.33	37.73	37.88	11,168,678	-0.49(-1.27%)
Feb 05, 2008	38.77	39.95	38.19	38.37	10,760,869	-1.87(-4.65%)
Feb 04, 2008	42.46	42.47	39.87	40.24	12,766,632	-3.30(-7.58%)
Feb 01, 2008	42.37	44.09	42.07	43.54	17,071,030	+1.80(+4.30%)
Jan 31, 2008	38.74	42.72	37.63	41.75	20,700,084	+2.31(+5.85%)
Jan 30, 2008	39.31	41.37	38.28	39.44	17,029,204	-0.07(-0.17%)
Jan 29, 2008	38.45	39.97	37.76	39.51	12,796,466	+1.33(+3.48%)
Jan 28, 2008	35.53	38.25	34.26	38.18	14,180,996	+2.63(+7.40%)
Jan 25, 2008	36.98	37.67	34.78	35.55	17,330,682	-0.95(-2.60%)
Jan 24, 2008	35.92	38.02	33.81	36.50	24,622,760	+2.71(+8.03%)
Jan 23, 2008	29.63	34.18	28.73	33.78	21,761,468	+3.36(+11.03%)
Jan 22, 2008	28.59	31.62	28.59	30.43	16,550,165	+0.10(+0.33%)
Jan 21, 2008	31.67	32.67	29.95	30.33	0	+0.00(+0.00%)
Jan 18, 2008	31.67	32.67	29.95	30.33	16,263,840	-1.05(-3.36%)
Jan 17, 2008	33.00	33.63	31.00	31.38	16,759,483	-1.90(-5.70%)
Jan 16, 2008	31.96	33.92	31.42	33.28	16,515,704	+1.18(+3.67%)
Jan 15, 2008	31.58	32.39	31.41	32.10	17,003,950	-0.82(-2.48%)
Jan 14, 2008	32.76	33.26	31.18	32.92	9,897,590	+0.37(+1.13%)
Jan 11, 2008	31.18	33.18	31.04	32.55	17,388,762	-0.25(-0.77%)
Jan 10, 2008	30.89	33.82	29.69	32.80	35,317,492	-0.33(-0.99%)
Jan 09, 2008	32.88	33.53	31.51	33.13	14,060,548	+0.12(+0.37%)
Jan 08, 2008	36.06	36.50	32.56	33.01	13,252,074	-2.80(-7.81%)
Jan 07, 2008	35.28	36.70	34.55	35.81	8,210,196	+0.67(+1.91%)
Jan 04, 2008	34.98	35.33	34.18	35.14	7,295,894	-0.54(-1.50%)
Jan 03, 2008	36.49	36.67	35.36	35.67	4,596,118	-0.52(-1.44%)
Jan 02, 2008	36.50	37.28	35.28	36.19	7,390,883	+0.07(+0.19%)