Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.31	13.43	11.97	12.23	0	-0.79(-6.11%)
Jan 29, 2009	15.00	15.28	12.94	13.02	20,450,240	-2.65(-16.90%)
Jan 28, 2009	14.87	16.06	14.30	15.67	24,393,356	+1.85(+13.41%)
Jan 27, 2009	14.53	14.64	13.35	13.82	17,147,764	-0.52(-3.61%)
Jan 26, 2009	14.80	15.37	14.09	14.33	15,699,205	-0.58(-3.88%)
Jan 23, 2009	14.49	15.32	13.05	14.91	38,925,408	-2.02(-11.94%)
Jan 22, 2009	16.89	17.95	16.19	16.94	16,922,180	-0.79(-4.44%)
Jan 21, 2009	18.53	18.85	15.55	17.72	37,501,772	+0.03(+0.17%)
Jan 20, 2009	17.77	19.11	17.47	17.69	25,041,922	-0.91(-4.90%)
Jan 16, 2009	20.26	20.68	18.44	18.60	0	-1.06(-5.38%)
Jan 15, 2009	19.75	20.59	18.83	19.66	18,235,694	-0.08(-0.43%)
Jan 14, 2009	20.79	21.00	19.53	19.75	13,980,958	-1.82(-8.45%)
Jan 13, 2009	20.72	22.04	20.52	21.57	9,316,089	+0.62(+2.95%)
Jan 12, 2009	22.50	22.71	20.73	20.95	9,191,328	-1.69(-7.47%)
Jan 09, 2009	23.95	23.95	22.49	22.64	7,102,228	-1.23(-5.17%)
Jan 08, 2009	23.98	24.69	23.50	23.87	6,982,604	-0.58(-2.37%)
Jan 07, 2009	25.48	25.85	24.30	24.45	5,872,340	-1.90(-7.21%)
Jan 06, 2009	26.24	26.76	25.07	26.35	7,752,109	+0.85(+3.33%)
Jan 05, 2009	25.00	26.05	24.71	25.50	8,601,226	-0.21(-0.81%)
Jan 02, 2009	24.55	25.89	24.28	25.71	0	+1.10(+4.45%)
Jan 01, 2009	23.76	24.96	23.73	24.62	0	+0.00(+0.00%)
Dec 31, 2008	23.76	24.96	23.73	24.62	5,646,879	+0.80(+3.34%)
Dec 30, 2008	22.98	23.92	22.49	23.82	3,934,132	+1.20(+5.29%)
Dec 29, 2008	22.62	22.99	22.29	22.62	3,621,677	-0.13(-0.58%)
Dec 26, 2008	23.13	23.15	22.38	22.76	0	+0.06(+0.27%)
Dec 24, 2008	22.68	22.79	22.19	22.69	1,390,044	+0.31(+1.38%)
Dec 23, 2008	23.54	23.54	22.19	22.38	4,431,792	-0.73(-3.14%)
Dec 22, 2008	23.87	24.18	22.90	23.11	8,546,622	-0.80(-3.33%)
Dec 19, 2008	23.25	24.24	22.24	23.91	13,064,796	+0.93(+4.07%)
Dec 18, 2008	22.94	23.47	22.53	22.97	9,358,694	+0.22(+0.98%)
Dec 17, 2008	22.27	23.06	21.69	22.75	9,789,141	+0.01(+0.03%)
Dec 16, 2008	20.67	22.88	20.24	22.74	11,207,341	+2.59(+12.83%)
Dec 15, 2008	21.47	21.77	19.90	20.15	12,486,520	-1.55(-7.15%)
Dec 12, 2008	20.33	22.22	20.26	21.71	0	+0.21(+0.97%)
Dec 11, 2008	24.18	24.54	21.35	21.50	14,837,328	-3.27(-13.19%)
Dec 10, 2008	25.47	25.74	23.91	24.76	7,792,849	-0.62(-2.43%)
Dec 09, 2008	25.84	26.83	25.17	25.38	8,676,350	-1.12(-4.22%)
Dec 08, 2008	26.24	26.63	24.78	26.50	8,969,325	+1.24(+4.92%)
Dec 05, 2008	22.86	25.31	22.52	25.26	0	+1.34(+5.58%)
Dec 04, 2008	23.74	25.49	23.36	23.92	8,902,853	-0.46(-1.90%)
Dec 03, 2008	22.58	24.47	21.67	24.38	11,249,159	+1.78(+7.85%)
Dec 02, 2008	21.00	22.73	20.06	22.61	14,834,447	+1.67(+7.96%)
Dec 01, 2008	25.44	25.57	20.53	20.94	12,909,344	-5.62(-21.16%)
Nov 28, 2008	25.87	28.02	25.87	26.56	4,551,329	-0.16(-0.61%)
Nov 26, 2008	25.21	26.90	24.60	26.72	10,104,870	+0.71(+2.73%)
Nov 25, 2008	25.91	27.21	25.47	26.01	21,021,746	+1.51(+6.14%)
Nov 24, 2008	21.38	25.08	20.25	24.51	15,554,997	+3.80(+18.34%)
Nov 21, 2008	20.34	21.00	17.97	20.71	18,055,752	+1.27(+6.51%)
Nov 20, 2008	19.81	22.35	19.18	19.44	17,842,868	-1.01(-4.94%)
Nov 19, 2008	22.14	22.38	20.22	20.46	14,710,035	-2.12(-9.40%)
Nov 18, 2008	23.21	23.94	20.74	22.58	15,101,654	-0.48(-2.08%)
Nov 17, 2008	23.17	24.14	22.59	23.06	11,479,803	-1.02(-4.23%)
Nov 14, 2008	25.12	27.00	24.01	24.08	0	-1.83(-7.06%)
Nov 13, 2008	23.31	26.75	22.37	25.90	24,651,112	+2.72(+11.72%)
Nov 12, 2008	23.50	24.70	22.79	23.19	12,456,110	-1.55(-6.27%)
Nov 11, 2008	24.68	25.93	23.42	24.74	11,030,457	-0.39(-1.57%)
Nov 10, 2008	27.57	27.57	24.58	25.13	8,775,759	-1.54(-5.79%)
Nov 07, 2008	27.32	27.72	25.87	26.68	0	-0.19(-0.69%)
Nov 06, 2008	28.91	29.72	26.39	26.86	15,727,359	-2.36(-8.07%)
Nov 05, 2008	31.77	32.60	29.04	29.22	10,398,988	-3.51(-10.72%)
Nov 04, 2008	30.58	32.86	30.58	32.73	8,684,086	+2.45(+8.08%)