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	4,551,329	-0.16(-0.61%)
Nov 26, 2008	25.21	26.90	24.60	26.72	10,104,870	+0.71(+2.73%)
Nov 25, 2008	25.91	27.21	25.47	26.01	21,021,746	+1.51(+6.14%)
Nov 24, 2008	21.38	25.08	20.25	24.51	15,554,997	+3.80(+18.34%)
Nov 21, 2008	20.34	21.00	17.97	20.71	18,055,752	+1.27(+6.51%)
Nov 20, 2008	19.81	22.35	19.18	19.44	17,842,868	-1.01(-4.94%)
Nov 19, 2008	22.14	22.38	20.22	20.46	14,710,035	-2.12(-9.40%)
Nov 18, 2008	23.21	23.94	20.74	22.58	15,101,654	-0.48(-2.08%)
Nov 17, 2008	23.17	24.14	22.59	23.06	11,479,803	-1.02(-4.23%)
Nov 14, 2008	25.12	27.00	24.01	24.08	0	-1.83(-7.06%)
Nov 13, 2008	23.31	26.75	22.37	25.90	24,651,112	+2.72(+11.72%)
Nov 12, 2008	23.50	24.70	22.79	23.19	12,456,110	-1.55(-6.27%)
Nov 11, 2008	24.68	25.93	23.42	24.74	11,030,457	-0.39(-1.57%)
Nov 10, 2008	27.57	27.57	24.58	25.13	8,775,759	-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	26.86	15,727,359	-2.36(-8.07%)
Nov 05, 2008	31.77	32.60	29.04	29.22	10,398,988	-3.51(-10.72%)
Nov 04, 2008	30.58	32.86	30.58	32.73	8,684,086	+2.45(+8.08%)
Nov 03, 2008	29.96	30.46	29.48	30.28	5,793,608	+0.38(+1.28%)
Oct 31, 2008	28.33	30.69	28.31	29.90	10,640,744	+0.76(+2.62%)
Oct 30, 2008	29.81	30.31	28.74	29.14	8,796,540	+0.21(+0.71%)
Oct 29, 2008	29.82	30.93	28.30	28.93	13,228,437	-1.57(-5.14%)
Oct 28, 2008	26.79	30.60	26.28	30.50	15,322,360	+4.20(+15.99%)
Oct 27, 2008	27.34	28.87	26.21	26.29	11,036,146	-0.69(-2.55%)
Oct 24, 2008	24.50	28.31	23.82	26.98	0	-0.31(-1.15%)
Oct 23, 2008	27.46	28.41	25.18	27.29	13,120,186	-0.53(-1.90%)
Oct 22, 2008	28.37	29.76	26.75	27.82	9,374,619	-1.90(-6.38%)
Oct 21, 2008	30.37	31.25	29.17	29.72	9,184,857	-1.07(-3.48%)
Oct 20, 2008	30.95	30.98	28.55	30.79	8,950,138	+0.28(+0.90%)
Oct 17, 2008	29.77	32.35	27.07	30.51	0	+0.93(+3.15%)
Oct 16, 2008	28.75	30.40	26.60	29.58	16,557,684	+0.72(+2.49%)
Oct 15, 2008	32.56	28.86	28.36	28.86	15,992,352	-5.13(-15.09%)
Oct 14, 2008	33.23	35.38	32.08	33.99	22,336,780	+3.62(+11.90%)
Oct 13, 2008	29.56	30.37	27.42	30.37	10,714,743	+3.21(+11.82%)
Oct 10, 2008	24.23	28.93	24.06	27.16	0	+1.63(+6.38%)
Oct 09, 2008	28.59	29.30	23.60	25.54	16,999,682	-1.82(-6.65%)
Oct 08, 2008	27.55	31.01	27.36	27.36	7,194,072	-1.35(-4.71%)
Oct 07, 2008	32.74	32.74	28.71	28.71	9,098,502	-3.16(-9.91%)
Oct 06, 2008	32.87	34.32	30.57	31.86	11,544,182	-2.45(-7.15%)
Oct 03, 2008	36.43	37.83	33.63	34.32	0	-1.44(-4.02%)
Oct 02, 2008	39.29	39.47	35.09	35.75	7,067,307	-3.55(-9.02%)
Oct 01, 2008	37.65	39.55	37.19	39.30	7,716,715	+0.32(+0.82%)
Sep 30, 2008	36.30	40.51	35.08	38.98	8,871,652	+5.35(+15.91%)
Sep 29, 2008	40.87	40.87	33.63	33.63	9,993,403	-8.06(-19.34%)
Sep 26, 2008	36.88	42.04	36.38	41.69	0	+3.63(+9.54%)
Sep 25, 2008	37.45	39.75	36.76	38.06	26,792,128	-2.06(-5.12%)
Sep 24, 2008	41.17	41.27	38.98	40.12	10,433,482	-0.94(-2.29%)
Sep 23, 2008	40.52	42.05	39.78	41.06	10,361,465	-0.56(-1.34%)
Sep 22, 2008	44.04	48.53	41.11	41.62	21,201,078	-1.22(-2.85%)
Sep 19, 2008	46.47	46.98	41.79	42.84	0	+1.57(+3.80%)
Sep 18, 2008	35.90	42.42	34.45	41.27	51,403,636	+5.85(+16.53%)
Sep 17, 2008	36.38	36.83	33.67	35.42	29,863,586	-2.06(-5.51%)
Sep 16, 2008	33.19	37.52	32.46	37.48	36,300,316	+3.32(+9.71%)
Sep 15, 2008	33.85	35.96	33.82	34.17	28,415,488	-0.95(-2.70%)
Sep 12, 2008	34.70	35.88	34.10	35.11	0	-0.31(-0.86%)
Sep 11, 2008	33.59	35.99	33.41	35.42	22,575,188	+0.58(+1.67%)
Sep 10, 2008	35.18	35.91	34.55	34.84	18,729,914	+0.06(+0.18%)
Sep 09, 2008	36.68	37.51	34.67	34.78	29,005,846	-2.47(-6.63%)
Sep 08, 2008	36.57	37.25	34.63	37.25	27,797,920	+3.07(+8.99%)
Sep 05, 2008	32.18	34.31	32.12	34.17	0	+1.05(+3.18%)
Sep 04, 2008	33.94	34.42	33.03	33.12	16,301,293	-1.78(-5.10%)
Sep 03, 2008	34.35	35.07	33.95	34.90	11,544,796	+0.57(+1.65%)