Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.947	10.93	9.823	9.939	0	-0.77(-7.17%)
Feb 26, 2009	11.02	12.45	10.32	10.71	44,025,172	+0.59(+5.79%)
Feb 25, 2009	9.147	10.71	8.297	10.12	49,701,596	+0.79(+8.49%)
Feb 24, 2009	7.176	9.547	7.159	9.328	32,829,280	+1.80(+23.88%)
Feb 23, 2009	8.619	8.702	7.489	7.530	20,330,918	-0.73(-8.79%)
Feb 20, 2009	7.242	8.537	7.011	8.256	0	+0.80(+10.73%)
Feb 19, 2009	9.254	9.510	7.357	7.456	31,020,364	-1.58(-17.44%)
Feb 18, 2009	8.636	9.147	7.893	9.032	29,338,768	+0.68(+8.09%)
Feb 17, 2009	9.526	9.749	7.992	8.355	32,793,582	-1.63(-16.35%)
Feb 13, 2009	10.09	10.43	9.526	9.988	0	-0.14(-1.38%)
Feb 12, 2009	10.53	10.93	9.444	10.13	24,261,732	-1.01(-9.10%)
Feb 11, 2009	10.80	11.22	10.58	11.14	13,006,532	+0.54(+5.14%)
Feb 10, 2009	12.17	12.34	10.42	10.60	24,308,280	-1.73(-14.05%)
Feb 09, 2009	11.95	12.92	11.65	12.33	14,678,854	+0.37(+3.10%)
Feb 06, 2009	11.75	12.75	11.66	11.96	0	+0.24(+2.04%)
Feb 05, 2009	11.84	12.46	11.35	11.72	21,672,960	-0.26(-2.20%)
Feb 04, 2009	12.78	13.02	11.83	11.98	16,961,674	-0.38(-3.07%)
Feb 03, 2009	13.91	14.10	12.22	12.36	31,534,180	-1.52(-10.93%)
Feb 02, 2009	12.92	14.02	12.54	13.88	20,509,606	+0.82(+6.25%)
Jan 30, 2009	14.22	14.35	12.79	13.06	0	-0.85(-6.11%)
Jan 29, 2009	16.03	16.33	13.82	13.91	19,138,532	-2.83(-16.90%)
Jan 28, 2009	15.89	17.16	15.28	16.74	22,828,730	+1.98(+13.41%)
Jan 27, 2009	15.53	15.65	14.26	14.76	16,047,881	-0.55(-3.61%)
Jan 26, 2009	15.82	16.42	15.05	15.32	14,692,235	-0.62(-3.88%)
Jan 23, 2009	15.48	16.37	13.95	15.94	36,428,676	-2.16(-11.94%)
Jan 22, 2009	18.05	19.18	17.30	18.10	15,836,767	-0.84(-4.44%)
Jan 21, 2009	19.80	20.14	16.62	18.94	35,096,356	+0.03(+0.17%)
Jan 20, 2009	18.99	20.42	18.67	18.90	23,435,696	-0.97(-4.90%)
Jan 16, 2009	21.65	22.10	19.70	19.88	0	-1.13(-5.38%)
Jan 15, 2009	21.10	22.00	20.12	21.01	17,066,030	-0.09(-0.43%)
Jan 14, 2009	22.21	22.43	20.87	21.10	13,084,199	-1.95(-8.45%)
Jan 13, 2009	22.14	23.55	21.93	23.04	8,718,542	+0.66(+2.95%)
Jan 12, 2009	24.04	24.27	22.15	22.39	8,601,783	-1.81(-7.47%)
Jan 09, 2009	25.59	25.59	24.03	24.19	6,646,681	-1.32(-5.17%)
Jan 08, 2009	25.63	26.39	25.11	25.51	6,534,729	-0.62(-2.37%)
Jan 07, 2009	27.23	27.62	25.96	26.13	5,495,679	-2.03(-7.21%)
Jan 06, 2009	28.04	28.60	26.79	28.16	7,254,877	+0.91(+3.33%)
Jan 05, 2009	26.72	27.84	26.40	27.25	8,049,530	-0.22(-0.81%)
Jan 02, 2009	26.23	27.66	25.94	27.47	0	+1.17(+4.45%)
Jan 01, 2009	25.39	26.67	25.35	26.30	0	+0.00(+0.00%)
Dec 31, 2008	25.39	26.67	25.35	26.30	5,284,680	+0.85(+3.34%)
Dec 30, 2008	24.55	25.56	24.03	25.45	3,681,791	+1.28(+5.29%)
Dec 29, 2008	24.17	24.56	23.82	24.17	3,389,377	-0.14(-0.58%)
Dec 26, 2008	24.71	24.74	23.91	24.32	0	+0.07(+0.27%)
Dec 24, 2008	24.23	24.36	23.71	24.25	1,300,884	+0.33(+1.38%)
Dec 23, 2008	25.15	25.15	23.71	23.92	4,147,530	-0.78(-3.14%)
Dec 22, 2008	25.51	25.84	24.47	24.69	7,998,429	-0.85(-3.33%)
Dec 19, 2008	24.84	25.90	23.76	25.54	12,226,800	+1.00(+4.07%)
Dec 18, 2008	24.51	25.08	24.08	24.55	8,758,413	+0.24(+0.98%)
Dec 17, 2008	23.80	24.64	23.18	24.31	9,161,251	+0.01(+0.03%)
Dec 16, 2008	22.09	24.45	21.63	24.30	10,488,485	+2.76(+12.83%)
Dec 15, 2008	22.95	23.26	21.26	21.54	11,685,616	-1.66(-7.15%)
Dec 12, 2008	21.73	23.74	21.65	23.19	0	+0.22(+0.97%)
Dec 11, 2008	25.83	26.22	22.81	22.97	13,885,640	-3.49(-13.19%)
Dec 10, 2008	27.22	27.51	25.55	26.46	7,293,004	-0.66(-2.43%)
Dec 09, 2008	27.61	28.67	26.90	27.12	8,119,836	-1.20(-4.22%)
Dec 08, 2008	28.04	28.46	26.48	28.32	8,394,019	+1.33(+4.92%)
Dec 05, 2008	24.43	27.05	24.07	26.99	0	+1.43(+5.58%)
Dec 04, 2008	25.36	27.23	24.96	25.56	8,331,811	-0.49(-1.90%)
Dec 03, 2008	24.13	26.15	23.15	26.06	10,527,621	+1.90(+7.85%)
Dec 02, 2008	22.43	24.29	21.44	24.16	13,882,944	+1.78(+7.96%)