Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.06	13.25	11.91	12.05	0	-0.93(-7.16%)
Feb 26, 2009	13.36	15.10	12.51	12.98	36,311,800	+0.71(+5.79%)
Feb 25, 2009	11.09	12.99	10.06	12.27	40,993,692	+0.96(+8.49%)
Feb 24, 2009	8.700	11.57	8.680	11.31	27,077,470	+2.18(+23.88%)
Feb 23, 2009	10.45	10.55	9.080	9.130	16,768,867	-0.88(-8.79%)
Feb 20, 2009	8.780	10.35	8.500	10.01	0	+0.97(+10.73%)
Feb 19, 2009	11.22	11.53	8.920	9.040	25,585,482	-1.91(-17.44%)
Feb 18, 2009	10.47	11.09	9.570	10.95	24,198,508	+0.82(+8.09%)
Feb 17, 2009	11.55	11.82	9.690	10.13	27,048,026	-1.98(-16.35%)
Feb 13, 2009	12.23	12.65	11.55	12.11	0	-0.17(-1.38%)
Feb 12, 2009	12.77	13.25	11.45	12.28	20,010,988	-1.23(-9.10%)
Feb 11, 2009	13.10	13.60	12.83	13.51	10,727,740	+0.66(+5.14%)
Feb 10, 2009	14.75	14.96	12.63	12.85	20,049,380	-2.10(-14.05%)
Feb 09, 2009	14.49	15.67	14.12	14.95	12,107,065	+0.45(+3.10%)
Feb 06, 2009	14.25	15.46	14.14	14.50	0	+0.29(+2.04%)
Feb 05, 2009	14.36	15.11	13.76	14.21	17,875,778	-0.32(-2.20%)
Feb 04, 2009	15.49	15.78	14.34	14.53	13,989,927	-0.46(-3.07%)
Feb 03, 2009	16.87	17.10	14.82	14.99	26,009,276	-1.84(-10.93%)
Feb 02, 2009	15.67	17.00	15.20	16.83	16,916,248	+0.99(+6.25%)
Jan 30, 2009	17.24	17.40	15.51	15.84	0	-1.03(-6.11%)
Jan 29, 2009	19.43	19.80	16.76	16.87	15,785,391	-3.43(-16.90%)
Jan 28, 2009	19.27	20.80	18.53	20.30	18,829,052	+2.40(+13.41%)
Jan 27, 2009	18.83	18.97	17.29	17.90	13,236,233	-0.67(-3.61%)
Jan 26, 2009	19.18	19.91	18.25	18.57	12,118,101	-0.75(-3.88%)
Jan 23, 2009	18.77	19.85	16.91	19.32	30,046,238	-2.62(-11.94%)
Jan 22, 2009	21.88	23.25	20.98	21.94	13,062,107	-1.02(-4.44%)
Jan 21, 2009	24.01	24.42	20.15	22.96	28,947,344	+0.04(+0.17%)
Jan 20, 2009	23.02	24.76	22.63	22.92	19,329,676	-1.18(-4.90%)
Jan 16, 2009	26.25	26.79	23.89	24.10	0	-1.37(-5.38%)
Jan 15, 2009	25.58	26.67	24.40	25.47	14,075,998	-0.11(-0.43%)
Jan 14, 2009	26.93	27.20	25.30	25.58	10,791,799	-2.36(-8.45%)
Jan 13, 2009	26.84	28.55	26.59	27.94	7,191,021	+0.80(+2.95%)
Jan 12, 2009	29.15	29.42	26.86	27.14	7,094,719	-2.19(-7.47%)
Jan 09, 2009	31.03	31.03	29.13	29.33	5,482,158	-1.60(-5.17%)
Jan 08, 2009	31.07	31.99	30.45	30.93	5,389,821	-0.75(-2.37%)
Jan 07, 2009	33.01	33.49	31.48	31.68	4,532,816	-2.46(-7.21%)
Jan 06, 2009	34.00	34.67	32.48	34.14	5,983,796	+1.10(+3.33%)
Jan 05, 2009	32.39	33.75	32.01	33.04	6,639,223	-0.27(-0.81%)
Jan 02, 2009	31.80	33.54	31.45	33.31	0	+1.42(+4.45%)
Jan 01, 2009	30.78	32.34	30.74	31.89	0	+0.00(+0.00%)
Dec 31, 2008	30.78	32.34	30.74	31.89	4,358,785	+1.03(+3.34%)
Dec 30, 2008	29.77	30.99	29.13	30.86	3,036,728	+1.55(+5.29%)
Dec 29, 2008	29.31	29.78	28.88	29.31	2,795,546	-0.17(-0.58%)
Dec 26, 2008	29.96	29.99	28.99	29.48	0	+0.08(+0.27%)
Dec 24, 2008	29.38	29.53	28.75	29.40	1,072,965	+0.40(+1.38%)
Dec 23, 2008	30.49	30.49	28.75	29.00	3,420,868	-0.94(-3.14%)
Dec 22, 2008	30.93	31.33	29.67	29.94	6,597,075	-1.03(-3.33%)
Dec 19, 2008	30.12	31.40	28.81	30.97	10,084,620	+1.21(+4.07%)
Dec 18, 2008	29.72	30.41	29.19	29.76	7,223,907	+0.29(+0.98%)
Dec 17, 2008	28.85	29.88	28.10	29.47	7,556,166	+0.01(+0.03%)
Dec 16, 2008	26.78	29.64	26.22	29.46	8,650,864	+3.35(+12.83%)
Dec 15, 2008	27.82	28.20	25.78	26.11	9,638,253	-2.01(-7.15%)
Dec 12, 2008	26.34	28.78	26.25	28.12	0	+0.27(+0.97%)
Dec 11, 2008	31.32	31.79	27.66	27.85	11,452,825	-4.23(-13.19%)
Dec 10, 2008	33.00	33.35	30.98	32.08	6,015,243	-0.80(-2.43%)
Dec 09, 2008	33.48	34.76	32.61	32.88	6,697,211	-1.45(-4.22%)
Dec 08, 2008	34.00	34.50	32.10	34.33	6,923,356	+1.61(+4.92%)
Dec 05, 2008	29.62	32.79	29.18	32.72	0	+1.73(+5.58%)
Dec 04, 2008	30.75	33.02	30.26	30.99	6,872,047	-0.60(-1.90%)
Dec 03, 2008	29.25	31.70	28.07	31.59	8,683,143	+2.30(+7.85%)
Dec 02, 2008	27.20	29.45	25.99	29.29	11,450,601	+2.16(+7.96%)