Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	41.35	43.53	40.41	40.75	12,396,157	+1.06(+2.68%)
Nov 29, 2007	40.76	40.76	39.19	39.68	5,480,278	-1.29(-3.15%)
Nov 28, 2007	38.45	41.02	38.41	40.98	8,775,002	+3.39(+9.03%)
Nov 27, 2007	37.87	38.28	36.62	37.58	7,896,563	-0.02(-0.06%)
Nov 26, 2007	39.80	39.82	37.52	37.60	6,732,584	-2.19(-5.51%)
Nov 23, 2007	38.25	40.07	38.25	39.80	3,326,246	+1.73(+4.54%)
Nov 21, 2007	38.38	39.24	37.32	38.07	8,514,575	-0.71(-1.83%)
Nov 20, 2007	39.36	39.59	37.62	38.78	11,085,472	-0.58(-1.48%)
Nov 19, 2007	40.21	40.45	38.48	39.36	7,870,507	-1.18(-2.92%)
Nov 16, 2007	40.63	41.25	39.79	40.55	6,545,390	+0.20(+0.49%)
Nov 15, 2007	42.01	42.01	40.13	40.35	9,304,023	-1.98(-4.68%)
Nov 14, 2007	44.28	45.32	41.64	42.33	8,128,226	-1.18(-2.72%)
Nov 13, 2007	41.92	43.60	41.73	43.51	7,543,710	+2.03(+4.90%)
Nov 12, 2007	40.66	42.79	40.13	41.48	9,227,028	+0.01(+0.02%)
Nov 09, 2007	39.17	42.62	38.48	41.47	14,967,986	+1.04(+2.57%)
Nov 08, 2007	38.89	41.37	38.55	40.43	20,068,540	+2.06(+5.36%)
Nov 07, 2007	42.88	44.41	38.25	38.38	24,591,834	-7.08(-15.57%)
Nov 06, 2007	46.45	47.37	44.37	45.45	12,210,706	-0.81(-1.75%)
Nov 05, 2007	45.86	46.88	45.09	46.26	5,800,899	-0.49(-1.05%)
Nov 02, 2007	47.77	47.99	45.94	46.75	10,131,081	-0.86(-1.80%)
Nov 01, 2007	49.07	49.18	47.28	47.61	9,323,699	-2.52(-5.03%)
Oct 31, 2007	50.81	51.81	48.79	50.13	5,530,927	+0.28(+0.55%)
Oct 30, 2007	50.14	50.25	49.41	49.86	3,551,779	-0.50(-1.00%)
Oct 29, 2007	49.59	51.74	49.22	50.36	7,201,057	+1.14(+2.31%)
Oct 26, 2007	48.57	49.39	47.30	49.22	5,976,156	+1.86(+3.94%)
Oct 25, 2007	48.55	49.17	46.52	47.36	9,566,791	-1.35(-2.78%)
Oct 24, 2007	47.17	48.85	46.55	48.71	8,658,309	+1.28(+2.69%)
Oct 23, 2007	48.89	49.68	46.72	47.43	6,989,102	-0.66(-1.38%)
Oct 22, 2007	46.74	48.99	46.62	48.10	6,692,475	+0.19(+0.40%)
Oct 19, 2007	49.77	50.13	47.70	47.91	9,060,702	-2.54(-5.03%)
Oct 18, 2007	50.39	50.76	49.26	50.45	7,084,849	-0.69(-1.35%)
Oct 17, 2007	51.79	51.85	49.91	51.13	4,422,617	-0.07(-0.13%)
Oct 16, 2007	52.10	52.59	50.93	51.20	3,874,549	-1.17(-2.23%)
Oct 15, 2007	53.98	54.21	51.74	52.37	5,196,786	-1.80(-3.33%)
Oct 12, 2007	54.89	54.95	53.98	54.18	3,572,293	-0.77(-1.40%)
Oct 11, 2007	54.36	56.09	54.36	54.95	5,703,022	+0.81(+1.50%)
Oct 10, 2007	54.72	55.00	53.72	54.14	2,956,113	-0.90(-1.64%)
Oct 09, 2007	54.50	55.06	53.88	55.04	3,460,064	+0.58(+1.07%)
Oct 08, 2007	55.05	55.25	54.30	54.46	3,259,395	-1.29(-2.32%)
Oct 05, 2007	55.03	56.22	54.65	55.75	4,240,483	+1.44(+2.66%)
Oct 04, 2007	53.78	54.99	53.74	54.30	4,359,293	+0.57(+1.07%)
Oct 03, 2007	53.07	53.91	52.29	53.73	7,056,197	+0.75(+1.41%)
Oct 02, 2007	52.34	54.08	52.33	52.98	3,674,568	+0.76(+1.46%)
Oct 01, 2007	50.44	52.50	50.28	52.22	3,593,123	+1.44(+2.85%)
Sep 28, 2007	51.04	51.19	50.48	50.77	3,146,714	-0.28(-0.55%)
Sep 27, 2007	51.21	51.77	50.83	51.06	2,833,364	+0.54(+1.06%)
Sep 26, 2007	50.45	50.89	49.84	50.52	3,602,399	+0.18(+0.36%)
Sep 25, 2007	50.75	50.75	49.35	50.34	6,256,402	-0.70(-1.36%)
Sep 24, 2007	52.58	52.77	51.00	51.03	5,941,583	-1.72(-3.26%)
Sep 21, 2007	53.14	53.24	52.10	52.75	7,349,136	-0.28(-0.53%)
Sep 20, 2007	54.25	54.23	53.00	53.04	4,830,801	-1.22(-2.24%)
Sep 19, 2007	53.50	55.36	53.32	54.25	6,319,857	+0.96(+1.79%)
Sep 18, 2007	49.86	53.62	49.89	53.30	7,939,857	+3.43(+6.88%)
Sep 17, 2007	49.73	50.36	49.12	49.86	4,410,450	-0.66(-1.32%)
Sep 14, 2007	50.25	50.71	49.52	50.53	3,734,464	-0.23(-0.45%)
Sep 13, 2007	49.78	50.90	49.78	50.76	4,454,410	+1.02(+2.06%)
Sep 12, 2007	48.75	50.19	48.24	49.73	4,815,254	+0.76(+1.54%)
Sep 11, 2007	48.23	49.24	48.15	48.98	4,448,232	+0.99(+2.05%)
Sep 10, 2007	48.15	48.55	47.54	47.99	5,215,216	+0.07(+0.14%)
Sep 07, 2007	48.16	48.60	47.53	47.92	7,068,495	-1.09(-2.21%)
Sep 06, 2007	48.08	49.10	48.08	49.01	3,949,649	+0.75(+1.55%)
Sep 05, 2007	48.76	48.83	47.85	48.26	5,223,459	-1.22(-2.46%)