Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.37	19.52	18.08	19.42	18,862,244	+0.93(+5.03%)
May 28, 2009	17.98	18.59	17.30	18.49	16,875,788	+0.78(+4.40%)
May 27, 2009	18.07	19.07	17.69	17.71	16,628,737	-0.28(-1.55%)
May 26, 2009	17.25	18.18	17.20	17.99	17,760,902	+0.57(+3.28%)
May 22, 2009	18.08	18.47	17.31	17.42	15,686,608	-0.80(-4.40%)
May 21, 2009	18.22	18.97	17.62	18.22	22,463,774	-0.14(-0.78%)
May 20, 2009	20.07	20.17	17.66	18.36	37,496,332	-1.42(-7.19%)
May 19, 2009	20.41	20.96	19.67	19.79	16,974,378	-0.92(-4.45%)
May 18, 2009	20.11	20.88	19.66	20.71	22,118,062	+1.21(+6.19%)
May 15, 2009	20.10	21.30	19.20	19.50	29,365,730	-0.03(-0.16%)
May 14, 2009	18.79	19.82	18.21	19.53	24,854,272	+0.49(+2.59%)
May 13, 2009	19.25	19.77	18.36	19.04	33,038,906	-1.22(-6.00%)
May 12, 2009	21.82	22.09	19.11	20.25	49,124,748	-1.28(-5.94%)
May 11, 2009	22.04	23.09	21.53	21.53	144,161,968	-3.37(-13.53%)
May 08, 2009	20.81	25.27	20.63	24.90	62,776,668	+4.06(+19.48%)
May 07, 2009	20.99	21.91	20.37	20.84	75,656,480	+3.09(+17.41%)
May 06, 2009	16.55	18.84	16.51	17.75	33,343,706	+2.32(+15.00%)
May 05, 2009	15.71	16.36	15.25	15.44	23,378,622	-0.67(-4.14%)
May 04, 2009	15.90	16.27	15.60	16.10	26,068,954	+2.35(+17.13%)
May 01, 2009	13.26	14.15	13.14	13.75	19,797,306	+0.48(+3.58%)
Apr 30, 2009	14.06	14.92	13.27	13.27	23,993,590	-0.59(-4.23%)
Apr 29, 2009	13.18	13.97	12.98	13.86	18,871,490	+0.72(+5.49%)
Apr 28, 2009	12.88	13.42	12.46	13.14	25,417,222	-0.13(-1.02%)
Apr 27, 2009	14.51	14.87	13.08	13.27	28,591,778	-1.81(-11.99%)
Apr 24, 2009	13.53	15.45	12.83	15.08	41,066,108	+1.66(+12.34%)
Apr 23, 2009	11.56	13.69	11.50	13.42	41,286,240	+2.02(+17.73%)
Apr 22, 2009	11.04	12.84	10.82	11.40	43,294,212	-0.59(-4.89%)
Apr 21, 2009	9.958	12.15	9.918	11.99	33,604,616	+1.38(+13.00%)
Apr 20, 2009	13.07	13.08	10.53	10.61	30,337,316	-3.54(-25.04%)
Apr 17, 2009	13.80	14.67	13.60	14.15	21,652,720	-0.01(-0.06%)
Apr 16, 2009	13.30	14.75	12.85	14.16	25,383,822	+0.43(+3.12%)
Apr 15, 2009	12.72	13.86	12.12	13.73	34,886,336	+0.20(+1.47%)
Apr 14, 2009	14.69	15.75	13.37	13.53	25,519,336	-1.68(-11.05%)
Apr 13, 2009	13.26	15.45	13.26	15.21	31,447,370	+1.37(+9.91%)
Apr 09, 2009	12.05	14.44	11.94	13.84	37,372,164	+2.89(+26.43%)
Apr 08, 2009	10.27	11.09	10.20	10.95	15,167,221	+0.79(+7.81%)
Apr 07, 2009	9.775	10.75	9.736	10.16	13,909,031	-0.01(-0.08%)
Apr 06, 2009	10.50	10.79	9.958	10.16	17,086,506	-0.79(-7.24%)
Apr 03, 2009	10.04	11.06	9.712	10.96	20,680,776	+0.54(+5.17%)
Apr 02, 2009	11.09	11.19	9.847	10.42	22,509,022	+0.13(+1.31%)
Apr 01, 2009	9.165	10.45	9.165	10.28	18,372,258	+0.58(+5.96%)
Mar 31, 2009	9.308	9.989	8.943	9.704	22,030,822	+0.71(+7.84%)
Mar 30, 2009	10.85	10.85	8.832	8.998	25,524,198	-2.74(-23.36%)
Mar 26, 2009	11.69	12.02	10.89	11.74	22,844,424	+0.28(+2.42%)
Mar 25, 2009	11.05	11.58	10.47	11.46	24,273,042	+0.91(+8.64%)
Mar 24, 2009	10.35	11.46	10.08	10.55	21,025,794	-0.25(-2.28%)
Mar 23, 2009	9.966	10.80	9.918	10.80	25,544,016	+1.81(+20.11%)
Mar 20, 2009	9.712	9.791	8.586	8.991	24,940,682	-1.67(-15.69%)
Mar 19, 2009	11.30	11.87	9.680	10.66	22,588,732	-0.62(-5.48%)
Mar 18, 2009	10.15	11.43	9.522	11.28	34,581,172	+0.68(+6.43%)
Mar 17, 2009	9.894	10.60	9.569	10.60	17,292,160	+0.63(+6.36%)
Mar 16, 2009	10.47	11.12	9.926	9.966	33,898,232	+0.01(+0.08%)
Mar 13, 2009	10.63	10.64	9.117	9.958	0	-0.59(-5.64%)
Mar 12, 2009	8.539	10.89	8.301	10.55	34,037,644	+1.97(+23.01%)
Mar 11, 2009	7.928	8.808	7.452	8.578	29,907,232	+0.61(+7.66%)
Mar 10, 2009	7.912	8.087	7.096	7.968	31,654,530	+1.05(+15.12%)
Mar 09, 2009	6.303	7.667	6.184	6.921	26,038,844	+0.33(+5.05%)
Mar 06, 2009	7.326	7.405	6.327	6.588	0	-0.54(-7.56%)
Mar 05, 2009	7.770	8.277	6.882	7.127	22,565,640	-1.16(-13.97%)
Mar 04, 2009	8.554	9.514	7.230	8.285	22,333,006	+0.32(+3.98%)