Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.561	10.50	9.442	9.553	0	-0.74(-7.16%)
Feb 26, 2009	10.59	11.97	9.918	10.29	45,801,108	+0.56(+5.79%)
Feb 25, 2009	8.792	10.30	7.976	9.728	51,706,508	+0.76(+8.49%)
Feb 24, 2009	6.897	9.177	6.882	8.967	34,153,584	+1.73(+23.88%)
Feb 23, 2009	8.285	8.364	7.199	7.238	21,151,048	-0.70(-8.79%)
Feb 20, 2009	6.961	8.206	6.739	7.936	0	+0.77(+10.73%)
Feb 19, 2009	8.895	9.141	7.072	7.167	32,271,696	-1.51(-17.44%)
Feb 18, 2009	8.301	8.792	7.587	8.681	30,522,266	+0.65(+8.09%)
Feb 17, 2009	9.157	9.371	7.682	8.031	34,116,444	-1.57(-16.35%)
Feb 13, 2009	9.696	10.03	9.157	9.601	0	-0.13(-1.38%)
Feb 12, 2009	10.12	10.50	9.078	9.736	25,240,428	-0.98(-9.10%)
Feb 11, 2009	10.39	10.78	10.17	10.71	13,531,204	+0.52(+5.14%)
Feb 10, 2009	11.69	11.86	10.01	10.19	25,288,854	-1.66(-14.05%)
Feb 09, 2009	11.49	12.42	11.19	11.85	15,270,985	+0.36(+3.10%)
Feb 06, 2009	11.30	12.26	11.21	11.50	0	+0.53(+4.81%)
Feb 05, 2009	11.08	11.66	10.62	10.97	23,158,372	-0.25(-2.20%)
Feb 04, 2009	11.96	12.18	11.07	11.22	18,124,186	-0.36(-3.07%)
Feb 03, 2009	13.02	13.20	11.44	11.57	33,695,456	-1.42(-10.93%)
Feb 02, 2009	12.10	13.12	11.73	12.99	21,915,286	+0.76(+6.25%)
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%)