Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.07	14.92	13.27	13.27	23,990,520	-0.59(-4.23%)
Apr 29, 2009	13.19	13.97	12.98	13.86	18,869,074	+0.72(+5.49%)
Apr 28, 2009	12.88	13.42	12.46	13.14	25,413,970	-0.13(-1.02%)
Apr 27, 2009	14.51	14.87	13.08	13.27	28,588,120	-1.81(-11.99%)
Apr 24, 2009	13.53	15.45	12.83	15.08	41,060,856	+1.66(+12.34%)
Apr 23, 2009	11.56	13.69	11.50	13.42	41,280,960	+2.02(+17.73%)
Apr 22, 2009	11.04	12.85	10.82	11.40	43,288,672	-0.59(-4.89%)
Apr 21, 2009	9.959	12.15	9.919	11.99	33,600,320	+1.38(+13.00%)
Apr 20, 2009	13.07	13.08	10.53	10.61	30,333,434	-3.54(-25.04%)
Apr 17, 2009	13.80	14.67	13.60	14.15	21,649,950	-0.01(-0.06%)
Apr 16, 2009	13.31	14.75	12.85	14.16	25,380,574	+0.43(+3.12%)
Apr 15, 2009	12.72	13.86	12.12	13.73	34,881,872	+0.20(+1.46%)
Apr 14, 2009	14.69	15.76	13.38	13.54	25,516,070	-1.68(-11.05%)
Apr 13, 2009	13.26	15.45	13.26	15.22	31,443,346	+1.37(+9.91%)
Apr 09, 2009	12.05	14.44	11.94	13.84	37,367,380	+2.89(+26.43%)
Apr 08, 2009	10.28	11.09	10.20	10.95	15,165,281	+0.79(+7.81%)
Apr 07, 2009	9.777	10.75	9.737	10.16	13,907,251	-0.01(-0.08%)
Apr 06, 2009	10.51	10.79	9.959	10.17	17,084,320	-0.79(-7.24%)
Apr 03, 2009	10.05	11.06	9.713	10.96	20,678,130	+0.54(+5.18%)
Apr 02, 2009	11.09	11.20	9.848	10.42	22,506,142	+0.13(+1.31%)
Apr 01, 2009	9.166	10.45	9.166	10.28	18,369,908	+0.58(+5.96%)
Mar 31, 2009	9.309	9.991	8.944	9.705	22,028,004	+0.71(+7.84%)
Mar 30, 2009	10.86	10.86	8.833	9.000	25,520,932	-2.74(-23.36%)
Mar 26, 2009	11.70	12.02	10.89	11.74	22,841,502	+0.28(+2.42%)
Mar 25, 2009	11.05	11.58	10.47	11.47	24,269,936	+0.91(+8.64%)
Mar 24, 2009	10.36	11.46	10.08	10.55	21,023,104	-0.25(-2.28%)
Mar 23, 2009	9.967	10.80	9.919	10.80	25,540,746	+1.81(+20.11%)
Mar 20, 2009	9.713	9.793	8.587	8.992	24,937,490	-1.67(-15.69%)
Mar 19, 2009	11.30	11.87	9.682	10.66	22,585,842	-0.62(-5.48%)
Mar 18, 2009	10.15	11.43	9.523	11.28	34,576,748	+0.68(+6.43%)
Mar 17, 2009	9.896	10.60	9.570	10.60	17,289,948	+0.63(+6.36%)
Mar 16, 2009	10.47	11.12	9.927	9.967	33,893,896	+0.01(+0.08%)
Mar 13, 2009	10.63	10.64	9.119	9.959	0	-0.59(-5.63%)
Mar 12, 2009	8.540	10.89	8.302	10.55	34,033,288	+1.97(+23.01%)
Mar 11, 2009	7.929	8.809	7.453	8.579	29,903,406	+0.61(+7.66%)
Mar 10, 2009	7.913	8.088	7.097	7.969	31,650,480	+1.05(+15.12%)
Mar 09, 2009	6.304	7.668	6.185	6.922	26,035,512	+0.33(+5.05%)
Mar 06, 2009	7.327	7.406	6.327	6.589	0	-0.54(-7.56%)
Mar 05, 2009	7.771	8.278	6.883	7.128	22,562,754	-1.16(-13.97%)
Mar 04, 2009	8.556	9.515	7.231	8.286	22,330,148	+0.32(+3.98%)
Mar 02, 2009	9.119	9.459	7.969	7.969	28,397,490	-1.59(-16.60%)
Feb 27, 2009	9.563	10.51	9.444	9.555	0	-0.74(-7.17%)
Feb 26, 2009	10.59	11.97	9.919	10.29	45,795,248	+0.56(+5.79%)
Feb 25, 2009	8.793	10.30	7.977	9.729	51,699,896	+0.76(+8.49%)
Feb 24, 2009	6.898	9.178	6.883	8.968	34,149,212	+1.73(+23.88%)
Feb 23, 2009	8.286	8.365	7.200	7.239	21,148,342	-0.70(-8.79%)
Feb 20, 2009	6.962	8.207	6.740	7.937	0	+0.77(+10.73%)
Feb 19, 2009	8.897	9.142	7.073	7.168	32,267,568	-1.51(-17.44%)
Feb 18, 2009	8.302	8.793	7.588	8.682	30,518,362	+0.65(+8.09%)
Feb 17, 2009	9.158	9.372	7.683	8.032	34,112,080	-1.57(-16.35%)
Feb 13, 2009	9.697	10.03	9.158	9.602	0	-0.13(-1.38%)
Feb 12, 2009	10.13	10.51	9.079	9.737	25,237,200	-0.98(-9.10%)
Feb 11, 2009	10.39	10.78	10.17	10.71	13,529,472	+0.52(+5.14%)
Feb 10, 2009	11.70	11.86	10.01	10.19	25,285,618	-1.67(-14.05%)
Feb 09, 2009	11.49	12.43	11.20	11.85	15,269,032	+0.36(+3.10%)
Feb 06, 2009	11.30	12.26	11.21	11.50	0	+0.53(+4.81%)
Feb 05, 2009	11.09	11.66	10.62	10.97	23,155,406	-0.25(-2.20%)
Feb 04, 2009	11.96	12.18	11.07	11.22	18,121,866	-0.36(-3.07%)
Feb 03, 2009	13.02	13.20	11.44	11.57	33,691,140	-1.42(-10.93%)