Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	44.18	44.44	43.13	43.50	16,529,739	-0.50(-1.14%)
Apr 29, 2008	44.07	44.94	43.42	44.00	7,676,329	-0.17(-0.39%)
Apr 28, 2008	42.02	44.80	41.27	44.17	15,253,906	+2.39(+5.72%)
Apr 25, 2008	40.47	41.94	39.99	41.78	7,960,609	+2.02(+5.08%)
Apr 24, 2008	37.66	39.97	37.65	39.76	7,959,883	+2.04(+5.41%)
Apr 23, 2008	38.30	38.41	36.95	37.73	8,768,918	-0.34(-0.89%)
Apr 22, 2008	39.03	39.27	37.72	38.07	8,319,872	-1.21(-3.09%)
Apr 21, 2008	38.46	39.72	38.41	39.28	10,412,401	+0.53(+1.38%)
Apr 18, 2008	41.00	41.86	38.43	38.75	18,762,712	-1.26(-3.14%)
Apr 17, 2008	37.68	40.54	37.29	40.00	14,253,503	+2.04(+5.38%)
Apr 16, 2008	38.77	38.89	37.67	37.96	13,411,907	+0.23(+0.61%)
Apr 15, 2008	38.86	40.05	37.66	37.73	11,831,782	-0.94(-2.44%)
Apr 14, 2008	39.20	39.40	38.20	38.67	9,590,192	-0.97(-2.44%)
Apr 11, 2008	39.49	41.08	39.30	39.64	10,914,816	-1.08(-2.66%)
Apr 10, 2008	40.79	41.61	39.98	40.72	11,903,922	-0.83(-2.00%)
Apr 09, 2008	43.84	43.91	41.13	41.55	12,181,816	-2.36(-5.38%)
Apr 08, 2008	42.92	44.32	42.47	43.92	7,774,483	+0.37(+0.85%)
Apr 07, 2008	42.68	45.12	42.43	43.55	10,609,610	+1.47(+3.49%)
Apr 04, 2008	43.10	43.70	41.79	42.08	9,654,274	-1.41(-3.25%)
Apr 03, 2008	42.23	43.65	41.92	43.49	9,314,774	-0.16(-0.36%)
Apr 02, 2008	44.05	45.14	43.10	43.65	8,697,120	-0.25(-0.56%)
Apr 01, 2008	41.46	43.97	41.46	43.89	9,983,185	+3.50(+8.66%)
Mar 31, 2008	40.03	41.19	39.40	40.40	6,475,340	+0.19(+0.47%)
Mar 28, 2008	41.78	42.16	39.89	40.21	8,030,912	-1.21(-2.93%)
Mar 27, 2008	42.52	43.07	40.90	41.42	10,039,964	-0.64(-1.52%)
Mar 26, 2008	42.62	43.07	41.86	42.06	10,827,553	-1.48(-3.39%)
Mar 25, 2008	43.34	44.33	41.87	43.54	12,588,630	-1.07(-2.39%)
Mar 24, 2008	44.57	47.14	43.59	44.61	12,922,496	+0.90(+2.07%)
Mar 21, 2008	40.56	44.28	40.56	43.70	16,466,059	+0.00(+0.00%)
Mar 20, 2008	40.56	44.28	40.56	43.70	16,466,059	+3.11(+7.66%)
Mar 19, 2008	42.39	44.70	40.22	40.59	14,854,248	-1.67(-3.94%)
Mar 18, 2008	40.39	42.33	39.67	42.26	17,087,176	+3.31(+8.49%)
Mar 17, 2008	36.26	39.78	36.19	38.95	14,859,763	-0.33(-0.84%)
Mar 14, 2008	41.06	42.05	38.49	39.28	13,733,199	-1.38(-3.39%)
Mar 13, 2008	38.16	41.17	37.52	40.66	20,994,148	+1.55(+3.97%)
Mar 12, 2008	38.06	41.66	38.06	39.11	21,597,920	+0.76(+1.99%)
Mar 11, 2008	36.81	38.37	34.96	38.34	17,613,150	+4.48(+13.23%)
Mar 10, 2008	35.69	35.87	33.44	33.86	10,550,814	-1.72(-4.84%)
Mar 07, 2008	34.54	36.46	34.22	35.59	12,003,503	+0.71(+2.02%)
Mar 06, 2008	35.87	36.15	34.75	34.88	9,782,809	-1.49(-4.11%)
Mar 05, 2008	37.60	38.27	36.10	36.37	8,964,527	-0.90(-2.42%)
Mar 04, 2008	36.63	37.70	35.41	37.28	14,105,279	+0.37(+1.00%)
Mar 03, 2008	37.66	38.33	36.73	36.91	11,617,231	-0.87(-2.30%)
Feb 29, 2008	39.38	39.64	37.54	37.78	8,198,082	-1.96(-4.94%)
Feb 28, 2008	40.68	40.83	39.55	39.74	5,316,225	-1.16(-2.83%)
Feb 27, 2008	40.22	41.77	39.93	40.90	6,093,549	-0.09(-0.22%)
Feb 26, 2008	39.57	41.67	38.80	40.99	10,806,523	+1.15(+2.88%)
Feb 25, 2008	39.27	40.18	37.98	39.84	6,735,334	+0.51(+1.29%)
Feb 22, 2008	39.29	39.58	37.75	39.33	9,387,475	+0.20(+0.50%)
Feb 21, 2008	40.95	41.40	38.94	39.13	6,181,558	-1.35(-3.34%)
Feb 20, 2008	39.03	40.91	38.98	40.49	8,678,795	+1.04(+2.64%)
Feb 19, 2008	39.80	40.09	38.66	39.44	6,672,472	+0.33(+0.84%)
Feb 18, 2008	38.84	39.23	38.16	39.12	0	+0.00(+0.00%)
Feb 15, 2008	38.84	39.23	38.16	39.12	7,723,323	+0.06(+0.15%)
Feb 14, 2008	39.80	40.60	38.75	39.06	7,017,712	-1.22(-3.04%)
Feb 13, 2008	39.65	40.42	38.72	40.28	7,072,799	+1.34(+3.44%)
Feb 12, 2008	38.98	40.44	38.24	38.94	13,074,638	+0.52(+1.35%)
Feb 11, 2008	40.26	40.44	37.87	38.43	12,983,530	-1.77(-4.41%)
Feb 08, 2008	40.57	41.83	38.87	40.20	11,684,381	-0.92(-2.24%)
Feb 07, 2008	39.97	41.67	38.89	41.12	18,671,860	+0.44(+1.09%)
Feb 06, 2008	41.57	43.30	40.52	40.68	10,401,002	-0.53(-1.27%)
Feb 05, 2008	41.64	42.90	41.00	41.20	10,021,223	-2.01(-4.65%)
Feb 04, 2008	45.59	45.60	42.82	43.21	11,889,121	-3.55(-7.58%)