Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.602	10.55	9.483	9.594	0	-0.74(-7.16%)
Feb 26, 2009	10.64	12.02	9.961	10.33	45,605,624	+0.57(+5.79%)
Feb 25, 2009	8.830	10.34	8.010	9.770	51,485,824	+0.76(+8.49%)
Feb 24, 2009	6.927	9.216	6.911	9.005	34,007,812	+1.74(+23.88%)
Feb 23, 2009	8.320	8.400	7.230	7.269	21,060,774	-0.70(-8.79%)
Feb 20, 2009	6.991	8.241	6.768	7.970	0	+0.77(+10.73%)
Feb 19, 2009	8.934	9.180	7.102	7.198	32,133,958	-1.52(-17.44%)
Feb 18, 2009	8.336	8.830	7.620	8.719	30,391,996	+0.65(+8.09%)
Feb 17, 2009	9.196	9.411	7.715	8.066	33,970,832	-1.58(-16.35%)
Feb 13, 2009	9.738	10.07	9.196	9.642	0	-0.14(-1.38%)
Feb 12, 2009	10.17	10.55	9.117	9.777	25,132,700	-0.98(-9.10%)
Feb 11, 2009	10.43	10.83	10.22	10.76	13,473,451	+0.53(+5.14%)
Feb 10, 2009	11.74	11.91	10.06	10.23	25,180,918	-1.67(-14.05%)
Feb 09, 2009	11.54	12.48	11.24	11.90	15,205,808	+0.36(+3.10%)
Feb 06, 2009	11.35	12.31	11.26	11.55	0	+0.23(+2.04%)
Feb 05, 2009	11.43	12.03	10.96	11.31	22,450,994	-0.25(-2.20%)
Feb 04, 2009	12.33	12.56	11.42	11.57	17,570,578	-0.37(-3.07%)
Feb 03, 2009	13.43	13.62	11.80	11.94	32,666,220	-1.47(-10.93%)
Feb 02, 2009	12.48	13.54	12.10	13.40	21,245,878	+0.79(+6.25%)
Jan 30, 2009	13.73	13.85	12.35	12.61	0	-0.82(-6.11%)
Jan 29, 2009	15.47	15.77	13.34	13.43	19,825,582	-2.73(-16.90%)
Jan 28, 2009	15.34	16.56	14.75	16.16	23,648,254	+1.91(+13.41%)
Jan 27, 2009	14.99	15.10	13.77	14.25	16,623,981	-0.53(-3.61%)
Jan 26, 2009	15.27	15.85	14.53	14.79	15,219,668	-0.60(-3.88%)
Jan 23, 2009	14.94	15.80	13.46	15.38	37,736,424	-2.09(-11.94%)
Jan 22, 2009	17.42	18.51	16.70	17.47	16,405,288	-0.81(-4.44%)
Jan 21, 2009	19.12	19.44	16.04	18.28	36,356,272	+0.03(+0.17%)
Jan 20, 2009	18.33	19.71	18.02	18.25	24,277,010	-0.94(-4.90%)
Jan 16, 2009	20.90	21.33	19.02	19.19	0	-1.09(-5.38%)
Jan 15, 2009	20.37	21.23	19.43	20.28	17,678,680	-0.09(-0.43%)
Jan 14, 2009	21.44	21.66	20.14	20.37	13,553,906	-1.88(-8.45%)
Jan 13, 2009	21.37	22.73	21.17	22.25	9,031,527	+0.64(+2.95%)
Jan 12, 2009	23.21	23.42	21.39	21.61	8,910,577	-1.74(-7.47%)
Jan 09, 2009	24.71	24.71	23.19	23.35	6,885,289	-1.27(-5.17%)
Jan 08, 2009	24.74	25.47	24.24	24.63	6,769,318	-0.60(-2.37%)
Jan 07, 2009	26.28	26.67	25.06	25.22	5,692,967	-1.96(-7.21%)
Jan 06, 2009	27.07	27.60	25.86	27.18	7,515,318	+0.88(+3.33%)
Jan 05, 2009	25.79	26.87	25.49	26.31	8,338,499	-0.21(-0.81%)
Jan 02, 2009	25.32	26.70	25.04	26.52	0	+1.13(+4.45%)
Jan 01, 2009	24.51	25.75	24.48	25.39	0	+0.00(+0.00%)
Dec 31, 2008	24.51	25.75	24.48	25.39	5,474,394	+0.82(+3.34%)
Dec 30, 2008	23.70	24.67	23.19	24.57	3,813,963	+1.23(+5.29%)
Dec 29, 2008	23.34	23.71	22.99	23.34	3,511,052	-0.14(-0.58%)
Dec 26, 2008	23.85	23.88	23.08	23.47	0	+0.06(+0.27%)
Dec 24, 2008	23.39	23.51	22.89	23.41	1,347,585	+0.32(+1.38%)
Dec 23, 2008	24.28	24.28	22.89	23.09	4,296,422	-0.75(-3.14%)
Dec 22, 2008	24.63	24.95	23.62	23.84	8,285,563	-0.82(-3.33%)
Dec 19, 2008	23.98	25.00	22.94	24.66	12,665,728	+0.96(+4.07%)
Dec 18, 2008	23.66	24.21	23.24	23.70	9,072,830	+0.23(+0.98%)
Dec 17, 2008	22.97	23.79	22.37	23.46	9,490,129	+0.01(+0.03%)
Dec 16, 2008	21.32	23.60	20.88	23.46	10,865,009	+2.67(+12.83%)
Dec 15, 2008	22.15	22.45	20.53	20.79	12,105,116	-1.60(-7.15%)
Dec 12, 2008	20.97	22.91	20.90	22.39	0	+0.22(+0.97%)
Dec 11, 2008	24.94	25.31	22.02	22.17	14,384,118	-3.37(-13.19%)
Dec 10, 2008	26.27	26.55	24.67	25.54	7,554,814	-0.64(-2.43%)
Dec 09, 2008	26.66	27.68	25.96	26.18	8,411,329	-1.15(-4.22%)
Dec 08, 2008	27.07	27.47	25.56	27.33	8,695,354	+1.28(+4.92%)
Dec 05, 2008	23.58	26.11	23.23	26.05	0	+1.38(+5.58%)
Dec 04, 2008	24.48	26.29	24.09	24.67	8,630,913	-0.48(-1.90%)
Dec 03, 2008	23.29	25.24	22.35	25.15	10,905,550	+1.83(+7.85%)
Dec 02, 2008	21.66	23.45	20.69	23.32	14,381,325	+1.72(+7.96%)