Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.87	28.02	25.87	26.56	4,550,746	-0.16(-0.61%)
Nov 26, 2008	25.21	26.90	24.60	26.73	10,103,576	+0.71(+2.73%)
Nov 25, 2008	25.92	27.21	25.48	26.02	21,019,054	+1.51(+6.14%)
Nov 24, 2008	21.38	25.08	20.25	24.51	15,553,004	+3.80(+18.34%)
Nov 21, 2008	20.34	21.00	17.97	20.71	18,053,438	+1.27(+6.51%)
Nov 20, 2008	19.81	22.35	19.18	19.45	17,840,582	-1.01(-4.94%)
Nov 19, 2008	22.14	22.39	20.23	20.46	14,708,151	-2.12(-9.40%)
Nov 18, 2008	23.21	23.95	20.74	22.58	15,099,720	-0.48(-2.08%)
Nov 17, 2008	23.18	24.14	22.60	23.06	11,478,333	-1.02(-4.23%)
Nov 14, 2008	25.12	27.00	24.02	24.08	0	-1.83(-7.06%)
Nov 13, 2008	23.31	26.75	22.37	25.91	24,647,954	+2.72(+11.72%)
Nov 12, 2008	23.51	24.70	22.79	23.19	12,454,515	-1.55(-6.27%)
Nov 11, 2008	24.68	25.93	23.42	24.74	11,029,044	-0.39(-1.57%)
Nov 10, 2008	27.58	27.58	24.59	25.14	8,774,635	-1.54(-5.79%)
Nov 07, 2008	27.32	27.72	25.87	26.68	0	-0.19(-0.69%)
Nov 06, 2008	28.91	29.72	26.39	26.87	15,725,344	-2.36(-8.07%)
Nov 05, 2008	31.77	32.60	29.05	29.22	10,397,657	-3.51(-10.72%)
Nov 04, 2008	30.58	32.86	30.58	32.73	8,682,974	+2.45(+8.08%)
Nov 03, 2008	29.97	30.46	29.48	30.29	5,792,866	+0.38(+1.28%)
Oct 31, 2008	28.34	30.69	28.31	29.90	10,639,382	+0.76(+2.62%)
Oct 30, 2008	29.81	30.31	28.74	29.14	8,795,414	+0.21(+0.71%)
Oct 29, 2008	29.82	30.94	28.30	28.93	13,226,743	-1.57(-5.14%)
Oct 28, 2008	26.79	30.61	26.28	30.50	15,320,398	+4.20(+15.99%)
Oct 27, 2008	27.34	28.87	26.21	26.30	11,034,733	-0.69(-2.55%)
Oct 24, 2008	24.50	28.31	23.82	26.98	0	-0.31(-1.15%)
Oct 23, 2008	27.47	28.41	25.19	27.30	13,118,506	-0.53(-1.90%)
Oct 22, 2008	28.38	29.77	26.75	27.82	9,373,419	-1.90(-6.38%)
Oct 21, 2008	30.38	31.25	29.18	29.72	9,183,681	-1.07(-3.48%)
Oct 20, 2008	30.96	30.98	28.56	30.79	8,948,992	+0.28(+0.90%)
Oct 17, 2008	29.77	32.35	27.08	30.52	0	+0.93(+3.15%)
Oct 16, 2008	28.76	30.40	26.60	29.58	16,555,564	+0.72(+2.49%)
Oct 15, 2008	32.56	28.86	28.36	28.86	15,990,305	-5.13(-15.09%)
Oct 14, 2008	33.23	35.38	32.08	33.99	22,333,920	+3.62(+11.90%)
Oct 13, 2008	29.56	30.38	27.43	30.38	10,713,371	+3.21(+11.82%)
Oct 10, 2008	24.23	28.93	24.06	27.17	0	+1.63(+6.38%)
Oct 09, 2008	28.59	29.30	23.61	25.54	16,997,504	-1.82(-6.65%)
Oct 08, 2008	27.56	31.01	27.36	27.36	7,193,151	-1.35(-4.71%)
Oct 07, 2008	32.74	32.74	28.71	28.71	9,097,337	-3.16(-9.91%)
Oct 06, 2008	32.87	34.32	30.58	31.87	11,542,704	-2.45(-7.15%)
Oct 03, 2008	36.43	37.84	33.63	34.32	0	-1.44(-4.02%)
Oct 02, 2008	39.29	39.47	35.09	35.76	7,066,402	-3.55(-9.02%)
Oct 01, 2008	37.66	39.55	37.20	39.31	7,715,727	+0.32(+0.82%)
Sep 30, 2008	36.30	40.51	35.09	38.99	8,870,517	+5.35(+15.91%)
Sep 29, 2008	40.87	40.87	33.63	33.63	9,992,124	-8.06(-19.34%)
Sep 26, 2008	36.88	42.04	36.39	41.70	0	+3.63(+9.54%)
Sep 25, 2008	37.46	39.76	36.77	38.07	26,788,698	-2.06(-5.12%)
Sep 24, 2008	41.18	41.28	38.99	40.12	10,432,146	-0.94(-2.29%)
Sep 23, 2008	40.52	42.06	39.78	41.06	10,360,138	-0.56(-1.34%)
Sep 22, 2008	44.05	48.54	41.12	41.62	21,198,364	-1.22(-2.85%)
Sep 19, 2008	46.48	46.98	41.79	42.85	0	+1.57(+3.80%)
Sep 18, 2008	35.90	42.43	34.45	41.28	51,397,056	+5.86(+16.53%)
Sep 17, 2008	36.39	36.83	33.67	35.42	29,859,762	-2.06(-5.51%)
Sep 16, 2008	33.19	37.53	32.46	37.49	36,295,668	+3.32(+9.71%)
Sep 15, 2008	33.86	35.97	33.83	34.17	28,411,848	-0.95(-2.70%)
Sep 12, 2008	34.70	35.88	34.11	35.12	0	-0.31(-0.86%)
Sep 11, 2008	33.60	36.00	33.41	35.42	22,572,298	+0.58(+1.67%)
Sep 10, 2008	35.19	35.91	34.55	34.84	18,727,516	+0.06(+0.18%)
Sep 09, 2008	36.68	37.52	34.67	34.78	29,002,132	-2.47(-6.63%)
Sep 08, 2008	36.57	37.25	34.64	37.25	27,794,360	+3.07(+8.99%)
Sep 05, 2008	32.18	34.31	32.12	34.18	0	+1.05(+3.18%)
Sep 04, 2008	33.94	34.43	33.03	33.12	16,299,206	-1.78(-5.10%)
Sep 03, 2008	34.35	35.08	33.96	34.90	11,543,318	+0.57(+1.65%)