Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	25.26	26.54	25.23	26.17	5,310,837	+0.85(+3.34%)
Dec 30, 2008	24.43	25.43	23.91	25.33	3,700,014	+1.27(+5.29%)
Dec 29, 2008	24.06	24.44	23.70	24.06	3,406,153	-0.14(-0.58%)
Dec 26, 2008	24.59	24.61	23.79	24.20	0	+0.07(+0.27%)
Dec 24, 2008	24.11	24.24	23.60	24.13	1,307,323	+0.33(+1.38%)
Dec 23, 2008	25.02	25.02	23.60	23.80	4,168,059	-0.77(-3.14%)
Dec 22, 2008	25.39	25.71	24.35	24.57	8,038,018	-0.85(-3.33%)
Dec 19, 2008	24.72	25.77	23.65	25.42	12,287,318	+0.99(+4.07%)
Dec 18, 2008	24.39	24.96	23.96	24.43	8,801,764	+0.24(+0.98%)
Dec 17, 2008	23.68	24.52	23.06	24.19	9,206,595	+0.01(+0.03%)
Dec 16, 2008	21.98	24.33	21.52	24.18	10,540,399	+2.75(+12.83%)
Dec 15, 2008	22.83	23.14	21.16	21.43	11,743,455	-1.65(-7.15%)
Dec 12, 2008	21.62	23.62	21.54	23.08	0	+0.22(+0.97%)
Dec 11, 2008	25.71	26.09	22.70	22.86	13,954,368	-3.47(-13.19%)
Dec 10, 2008	27.08	27.37	25.43	26.33	7,329,101	-0.66(-2.43%)
Dec 09, 2008	27.48	28.53	26.76	26.99	8,160,026	-1.19(-4.22%)
Dec 08, 2008	27.91	28.32	26.35	28.18	8,435,566	+1.32(+4.92%)
Dec 05, 2008	24.31	26.91	23.95	26.85	0	+1.42(+5.58%)
Dec 04, 2008	25.24	27.10	24.84	25.43	8,373,050	-0.49(-1.90%)
Dec 03, 2008	24.01	26.02	23.04	25.93	10,579,728	+1.89(+7.85%)
Dec 02, 2008	22.32	24.17	21.33	24.04	13,951,659	+1.77(+7.96%)
Dec 01, 2008	27.05	27.19	21.83	22.27	12,141,117	-5.97(-21.16%)
Nov 28, 2008	27.50	29.79	27.50	28.24	4,280,483	-0.17(-0.61%)
Nov 26, 2008	26.81	28.60	26.16	28.41	9,503,536	+0.76(+2.73%)
Nov 25, 2008	27.55	28.93	27.08	27.66	19,770,756	+1.60(+6.14%)
Nov 24, 2008	22.73	26.67	21.53	26.06	14,629,329	+4.04(+18.34%)
Nov 21, 2008	21.63	22.32	19.11	22.02	16,981,266	+1.35(+6.51%)
Nov 20, 2008	21.06	23.76	20.40	20.67	16,781,050	-1.08(-4.94%)
Nov 19, 2008	23.54	23.80	21.50	21.75	13,834,650	-2.26(-9.40%)
Nov 18, 2008	24.68	25.46	22.05	24.01	14,202,964	-0.51(-2.08%)
Nov 17, 2008	24.64	25.66	24.02	24.52	10,796,648	-1.08(-4.23%)
Nov 14, 2008	26.71	28.71	25.53	25.60	0	-1.95(-7.06%)
Nov 13, 2008	24.79	28.44	23.78	27.54	23,184,140	+2.89(+11.72%)
Nov 12, 2008	24.99	26.26	24.23	24.65	11,714,855	-1.65(-6.27%)
Nov 11, 2008	26.24	27.57	24.90	26.30	10,374,042	-0.42(-1.57%)
Nov 10, 2008	29.32	29.32	26.14	26.72	8,253,519	-1.64(-5.79%)
Nov 07, 2008	29.05	29.47	27.50	28.36	0	-0.20(-0.69%)
Nov 06, 2008	30.74	31.60	28.06	28.56	14,791,434	-2.82(-8.97%)
Nov 05, 2008	34.11	35.00	31.19	31.38	9,684,217	-3.77(-10.72%)
Nov 04, 2008	32.84	35.28	32.84	35.14	8,087,187	+2.63(+8.08%)
Nov 03, 2008	32.17	32.71	31.66	32.52	5,395,386	+0.41(+1.28%)
Oct 31, 2008	30.42	32.95	30.40	32.11	9,909,355	+0.82(+2.62%)
Oct 30, 2008	32.01	32.54	30.86	31.29	8,191,912	+0.22(+0.71%)
Oct 29, 2008	32.02	33.22	30.38	31.06	12,319,183	-1.68(-5.14%)
Oct 28, 2008	28.77	32.86	28.22	32.75	14,269,182	+4.51(+15.99%)
Oct 27, 2008	29.36	31.00	28.14	28.23	10,277,579	-0.74(-2.55%)
Oct 24, 2008	26.30	30.40	25.57	28.97	0	-0.34(-1.15%)
Oct 23, 2008	29.49	30.51	27.04	29.31	12,218,374	-0.57(-1.90%)
Oct 22, 2008	30.47	31.96	28.73	29.87	8,730,257	-2.04(-6.38%)
Oct 21, 2008	32.62	33.55	31.33	31.91	8,553,538	-1.15(-3.48%)
Oct 20, 2008	33.24	33.26	30.66	33.06	8,334,952	+0.30(+0.90%)
Oct 17, 2008	31.97	34.73	29.07	32.76	0	+1.00(+3.15%)
Oct 16, 2008	30.88	32.64	28.56	31.76	15,419,596	+0.77(+2.49%)
Oct 15, 2008	34.96	30.99	30.45	30.99	14,893,122	-5.51(-15.09%)
Oct 14, 2008	35.68	37.99	34.45	36.50	20,801,468	+3.88(+11.90%)
Oct 13, 2008	31.74	32.62	29.45	32.62	9,978,268	+3.45(+11.82%)
Oct 10, 2008	26.02	31.06	25.84	29.17	0	+1.75(+6.38%)
Oct 09, 2008	30.70	31.46	25.34	27.42	15,831,213	-1.95(-6.65%)
Oct 08, 2008	29.59	33.30	29.37	29.37	6,699,589	-1.45(-4.71%)
Oct 07, 2008	35.15	35.15	30.83	30.83	8,473,119	-3.39(-9.91%)
Oct 06, 2008	35.29	36.85	32.83	34.22	10,750,696	-2.63(-7.15%)
Oct 03, 2008	39.12	40.63	36.11	36.85	0	-1.54(-4.02%)
Oct 02, 2008	42.19	42.38	37.68	38.39	6,581,538	-3.81(-9.02%)