Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	65.48	66.52	65.29	66.23	3,809,429	+0.75(+1.14%)
Apr 27, 2006	65.05	65.85	64.54	65.48	4,165,647	+0.35(+0.54%)
Apr 26, 2006	65.04	65.46	64.78	65.13	3,455,958	+0.28(+0.44%)
Apr 25, 2006	65.01	65.49	64.69	64.85	2,744,175	-0.56(-0.85%)
Apr 24, 2006	65.79	65.79	64.74	65.40	3,412,526	-0.41(-0.62%)
Apr 21, 2006	65.36	65.99	64.72	65.81	7,941,326	+1.93(+3.02%)
Apr 20, 2006	64.17	64.17	63.70	63.88	2,786,430	-0.20(-0.31%)
Apr 19, 2006	64.21	64.29	63.68	64.08	2,802,128	-0.14(-0.21%)
Apr 18, 2006	63.77	64.39	63.82	64.22	3,827,482	+0.46(+0.72%)
Apr 17, 2006	63.06	63.83	62.99	63.76	4,686,435	-0.37(-0.58%)
Apr 13, 2006	63.64	64.44	63.78	64.13	3,859,663	+0.50(+0.78%)
Apr 12, 2006	63.33	63.74	63.22	63.64	1,999,034	+0.31(+0.48%)
Apr 11, 2006	63.84	63.95	63.19	63.33	2,013,948	-0.50(-0.79%)
Apr 10, 2006	63.71	64.09	63.64	63.84	2,454,282	+0.32(+0.51%)
Apr 07, 2006	63.71	63.78	62.90	63.52	2,959,372	+0.39(+0.62%)
Apr 06, 2006	64.02	64.04	62.86	63.13	2,947,467	+0.15(+0.23%)
Apr 05, 2006	63.28	63.45	62.79	62.98	2,193,823	+0.16(+0.26%)
Apr 04, 2006	62.04	63.03	61.86	62.82	2,853,670	+0.83(+1.33%)
Apr 03, 2006	61.77	62.36	61.47	61.99	2,964,735	+0.44(+0.72%)
Mar 31, 2006	61.22	61.89	61.22	61.55	3,832,453	-0.29(-0.47%)
Mar 30, 2006	62.50	62.52	61.43	61.84	3,054,607	-0.66(-1.05%)
Mar 29, 2006	62.30	62.91	62.14	62.50	2,996,393	+0.35(+0.57%)
Mar 28, 2006	63.05	63.26	62.15	62.15	3,338,091	-0.90(-1.43%)
Mar 27, 2006	62.80	63.26	62.51	63.05	2,763,013	+0.29(+0.46%)
Mar 24, 2006	62.62	63.14	62.35	62.76	3,185,295	+0.14(+0.22%)
Mar 23, 2006	62.68	62.88	62.42	62.62	3,612,940	-0.11(-0.17%)
Mar 22, 2006	62.07	62.83	61.99	62.73	5,191,263	+0.86(+1.40%)
Mar 21, 2006	61.99	62.25	61.69	61.86	3,080,248	-0.05(-0.09%)
Mar 20, 2006	62.41	62.65	61.28	61.92	7,966,573	-0.69(-1.10%)
Mar 17, 2006	64.21	64.29	62.43	62.61	7,712,393	-1.61(-2.50%)
Mar 16, 2006	63.56	64.27	63.45	64.21	7,684,791	+0.73(+1.16%)
Mar 15, 2006	62.95	63.85	62.57	63.48	7,818,356	+0.53(+0.84%)
Mar 14, 2006	63.08	63.22	62.48	62.95	11,480,746	-0.57(-0.90%)
Mar 13, 2006	64.90	65.20	63.23	63.52	22,008,350	-5.21(-7.58%)
Mar 10, 2006	66.98	68.83	66.81	68.74	3,715,240	+3.07(+4.68%)
Mar 09, 2006	66.48	66.99	65.53	65.66	2,393,713	-0.10(-0.15%)
Mar 08, 2006	66.47	66.50	65.21	65.76	1,667,933	-0.59(-0.89%)
Mar 07, 2006	66.77	66.86	66.09	66.35	1,261,742	-0.53(-0.79%)
Mar 06, 2006	67.54	67.80	66.64	66.88	1,033,464	-0.66(-0.97%)
Mar 03, 2006	68.03	68.42	67.35	67.54	1,294,316	-0.62(-0.91%)
Mar 02, 2006	67.50	68.26	67.50	68.16	2,258,185	+0.67(+0.99%)
Mar 01, 2006	67.19	67.60	66.95	67.49	2,056,856	+0.53(+0.79%)
Feb 28, 2006	67.87	67.94	66.62	66.96	1,871,748	-0.90(-1.33%)
Feb 27, 2006	68.51	68.54	67.79	67.87	2,022,320	-0.05(-0.08%)
Feb 24, 2006	67.12	67.99	66.82	67.92	2,482,800	+0.05(+0.07%)
Feb 23, 2006	68.64	68.64	67.57	67.87	1,462,418	-0.68(-0.99%)
Feb 22, 2006	66.67	68.68	66.67	68.55	2,955,055	+1.89(+2.83%)
Feb 21, 2006	66.70	67.24	66.62	66.67	1,031,371	-0.04(-0.06%)
Feb 17, 2006	67.27	67.35	66.63	66.70	1,599,777	-0.49(-0.73%)
Feb 16, 2006	67.49	67.86	66.71	67.19	1,946,184	-0.50(-0.75%)
Feb 15, 2006	67.12	67.90	67.04	67.70	4,186,055	+1.32(+1.99%)
Feb 14, 2006	65.75	66.60	65.30	66.37	2,548,079	+0.64(+0.98%)
Feb 13, 2006	64.44	65.82	64.44	65.73	2,350,674	+0.63(+0.96%)
Feb 10, 2006	64.43	65.17	63.98	65.11	1,999,819	+0.80(+1.24%)
Feb 09, 2006	64.13	64.74	64.08	64.31	2,498,499	+0.51(+0.80%)
Feb 08, 2006	62.45	63.84	62.09	63.80	1,883,522	+1.31(+2.09%)
Feb 07, 2006	63.20	63.55	62.35	62.49	1,990,269	-1.18(-1.86%)
Feb 06, 2006	63.64	63.88	63.45	63.68	1,691,873	+0.02(+0.04%)
Feb 03, 2006	63.14	63.89	63.00	63.65	1,776,905	+0.44(+0.69%)
Feb 02, 2006	63.65	63.65	63.00	63.22	1,762,122	-0.44(-0.68%)