Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2008	29.96	30.46	29.48	30.28	5,793,608	+0.38(+1.28%)
Oct 31, 2008	28.33	30.69	28.31	29.90	10,640,744	+0.76(+2.62%)
Oct 30, 2008	29.81	30.31	28.74	29.14	8,796,540	+0.21(+0.71%)
Oct 29, 2008	29.82	30.93	28.30	28.93	13,228,437	-1.57(-5.14%)
Oct 28, 2008	26.79	30.60	26.28	30.50	15,322,360	+4.20(+15.99%)
Oct 27, 2008	27.34	28.87	26.21	26.29	11,036,146	-0.69(-2.55%)
Oct 24, 2008	24.50	28.31	23.82	26.98	0	-0.31(-1.15%)
Oct 23, 2008	27.46	28.41	25.18	27.29	13,120,186	-0.53(-1.90%)
Oct 22, 2008	28.37	29.76	26.75	27.82	9,374,619	-1.90(-6.38%)
Oct 21, 2008	30.37	31.25	29.17	29.72	9,184,857	-1.07(-3.48%)
Oct 20, 2008	30.95	30.98	28.55	30.79	8,950,138	+0.28(+0.90%)
Oct 17, 2008	29.77	32.35	27.07	30.51	0	+0.93(+3.15%)
Oct 16, 2008	28.75	30.40	26.60	29.58	16,557,684	+0.72(+2.49%)
Oct 15, 2008	32.56	28.86	28.36	28.86	15,992,352	-5.13(-15.09%)
Oct 14, 2008	33.23	35.38	32.08	33.99	22,336,780	+3.62(+11.90%)
Oct 13, 2008	29.56	30.37	27.42	30.37	10,714,743	+3.21(+11.82%)
Oct 10, 2008	24.23	28.93	24.06	27.16	0	+1.63(+6.38%)
Oct 09, 2008	28.59	29.30	23.60	25.54	16,999,682	-1.82(-6.65%)
Oct 08, 2008	27.55	31.01	27.36	27.36	7,194,072	-1.35(-4.71%)
Oct 07, 2008	32.74	32.74	28.71	28.71	9,098,502	-3.16(-9.91%)
Oct 06, 2008	32.87	34.32	30.57	31.86	11,544,182	-2.45(-7.15%)
Oct 03, 2008	36.43	37.83	33.63	34.32	0	-1.44(-4.02%)
Oct 02, 2008	39.29	39.47	35.09	35.75	7,067,307	-3.55(-9.02%)