Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	63.62	64.56	62.50	63.53	5,161,880	-0.08(-0.13%)
Feb 27, 2007	65.57	65.89	62.94	63.62	5,800,705	-2.63(-3.97%)
Feb 26, 2007	66.40	66.92	65.59	66.25	3,930,917	-0.13(-0.20%)
Feb 23, 2007	67.99	67.99	65.91	66.38	4,146,720	-1.51(-2.22%)
Feb 22, 2007	68.00	68.00	67.53	67.89	3,165,872	+0.02(+0.02%)
Feb 21, 2007	67.22	67.96	67.00	67.87	4,299,849	+0.12(+0.17%)
Feb 20, 2007	67.48	67.95	67.30	67.76	2,212,910	+0.07(+0.10%)
Feb 16, 2007	67.72	67.99	67.39	67.69	4,119,077	-0.23(-0.34%)
Feb 15, 2007	67.62	68.05	67.01	67.92	3,791,481	+0.40(+0.59%)
Feb 14, 2007	67.72	68.15	67.37	67.53	3,236,074	+0.07(+0.11%)
Feb 13, 2007	67.30	67.98	67.22	67.45	2,676,721	+0.23(+0.34%)
Feb 12, 2007	67.30	67.77	66.63	67.22	3,226,258	-0.42(-0.62%)
Feb 09, 2007	68.21	68.56	67.06	67.64	3,270,625	-0.64(-0.93%)
Feb 08, 2007	68.49	68.61	66.82	68.28	4,200,188	-0.68(-0.99%)
Feb 07, 2007	68.21	69.15	67.45	68.96	3,834,765	+0.76(+1.11%)
Feb 06, 2007	67.30	68.33	67.15	68.20	5,029,726	+0.87(+1.29%)
Feb 05, 2007	66.45	67.52	66.21	67.34	4,254,626	+0.68(+1.03%)
Feb 02, 2007	65.96	67.01	65.71	66.65	6,313,922	+0.90(+1.37%)
Feb 01, 2007	66.31	66.34	65.53	65.75	3,394,413	-0.56(-0.85%)
Jan 31, 2007	65.82	66.59	65.13	66.31	3,632,775	+0.21(+0.31%)
Jan 30, 2007	64.97	66.31	64.54	66.11	4,099,678	+1.15(+1.78%)
Jan 29, 2007	65.41	65.56	64.52	64.95	2,523,168	-0.59(-0.91%)
Jan 26, 2007	65.57	65.82	65.04	65.55	3,292,570	+0.65(+1.00%)
Jan 25, 2007	66.18	66.31	64.59	64.89	4,064,639	-1.29(-1.94%)
Jan 24, 2007	65.98	66.21	65.60	66.18	3,234,253	+0.16(+0.24%)
Jan 23, 2007	65.46	66.06	65.23	66.02	4,637,993	+0.87(+1.34%)
Jan 22, 2007	64.98	65.74	64.65	65.15	4,820,463	+0.09(+0.14%)
Jan 19, 2007	63.84	65.16	63.42	65.06	8,847,033	+2.52(+4.04%)
Jan 18, 2007	63.76	63.96	62.33	62.54	3,993,470	-0.59(-0.93%)
Jan 17, 2007	62.82	63.62	62.59	63.12	3,497,712	+0.28(+0.45%)
Jan 16, 2007	63.53	63.54	62.64	62.84	4,421,697	-0.68(-1.08%)
Jan 12, 2007	62.68	63.69	62.66	63.53	3,418,541	+0.85(+1.36%)
Jan 11, 2007	62.44	62.77	62.23	62.68	3,873,441	+0.24(+0.38%)
Jan 10, 2007	63.09	63.12	62.11	62.44	3,442,668	-0.77(-1.21%)
Jan 09, 2007	64.07	64.09	62.93	63.20	2,533,474	-0.66(-1.03%)
Jan 08, 2007	63.71	63.90	63.09	63.86	2,447,755	+0.22(+0.35%)
Jan 05, 2007	63.64	63.92	63.10	63.64	2,623,556	+0.00(+0.00%)
Jan 04, 2007	63.90	64.10	63.20	63.64	1,771,831	-0.07(-0.12%)
Jan 03, 2007	63.57	64.13	63.20	63.72	3,694,245	+0.35(+0.56%)
Dec 29, 2006	64.39	64.50	63.36	63.36	2,254,374	-1.04(-1.61%)
Dec 28, 2006	64.33	64.54	64.14	64.40	2,385,195	-0.12(-0.19%)
Dec 27, 2006	64.36	64.61	63.82	64.52	2,179,811	+0.17(+0.27%)
Dec 26, 2006	63.63	64.58	63.51	64.35	2,281,896	+0.51(+0.80%)
Dec 22, 2006	63.95	63.95	63.23	63.84	1,664,532	-0.10(-0.15%)
Dec 21, 2006	63.81	64.28	63.64	63.94	2,948,364	+0.13(+0.21%)
Dec 20, 2006	63.11	63.84	63.11	63.81	2,082,817	+0.52(+0.82%)
Dec 19, 2006	63.51	64.08	63.10	63.29	2,882,408	-0.24(-0.38%)
Dec 18, 2006	63.11	63.79	63.10	63.53	2,996,255	+0.34(+0.54%)
Dec 15, 2006	63.92	64.13	63.13	63.19	3,132,531	-0.53(-0.83%)
Dec 14, 2006	63.39	64.21	63.25	63.72	3,006,318	+0.14(+0.22%)
Dec 13, 2006	63.76	63.98	63.27	63.58	2,428,478	+0.54(+0.85%)
Dec 12, 2006	62.77	63.64	62.73	63.04	3,385,442	-0.07(-0.12%)
Dec 11, 2006	62.84	63.39	62.73	63.11	3,918,179	+0.28(+0.45%)
Dec 08, 2006	63.10	63.16	62.48	62.83	3,544,996	-0.31(-0.50%)
Dec 07, 2006	63.97	64.62	63.10	63.15	5,000,022	-0.84(-1.31%)
Dec 06, 2006	64.14	64.24	63.15	63.99	5,053,126	-0.28(-0.44%)
Dec 05, 2006	64.34	64.47	63.60	64.27	6,705,534	-0.20(-0.31%)
Dec 04, 2006	64.33	64.94	64.29	64.47	4,203,583	+0.43(+0.67%)