Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.635	10.34	9.258	10.05	21,281,394	+0.73(+7.84%)
Mar 30, 2009	11.24	11.24	9.143	9.315	24,655,934	-2.84(-23.36%)
Mar 26, 2009	12.11	12.44	11.27	12.16	22,067,320	+0.29(+2.42%)
Mar 25, 2009	11.44	11.99	10.84	11.87	23,447,340	+0.94(+8.64%)
Mar 24, 2009	10.72	11.86	10.43	10.92	20,310,554	-0.25(-2.28%)
Mar 23, 2009	10.32	11.18	10.27	11.18	24,675,078	+1.87(+20.11%)
Mar 20, 2009	10.05	10.14	8.889	9.307	24,092,268	-1.73(-15.69%)
Mar 19, 2009	11.70	12.29	10.02	11.04	21,820,326	-0.64(-5.48%)
Mar 18, 2009	10.51	11.84	9.857	11.68	33,404,818	+0.71(+6.43%)
Mar 17, 2009	10.24	10.97	9.906	10.97	16,703,929	+0.66(+6.36%)
Mar 16, 2009	10.84	11.51	10.28	10.32	32,745,108	+0.01(+0.08%)
Mar 13, 2009	11.01	11.01	9.438	10.31	0	-0.62(-5.64%)
Mar 12, 2009	8.839	11.27	8.593	10.92	32,879,778	+2.04(+23.01%)
Mar 11, 2009	8.207	9.118	7.715	8.880	28,889,870	+0.63(+7.66%)
Mar 10, 2009	8.191	8.371	7.346	8.248	30,577,730	+1.08(+15.12%)
Mar 09, 2009	6.525	7.936	6.402	7.165	25,153,074	+0.34(+5.05%)
Mar 06, 2009	7.584	7.666	6.549	6.820	0	-0.56(-7.56%)
Mar 05, 2009	8.043	8.568	7.124	7.378	21,798,020	-1.20(-13.97%)
Mar 04, 2009	8.856	9.849	7.485	8.577	21,573,298	+0.33(+3.98%)
Mar 02, 2009	9.438	9.791	8.248	8.248	27,434,996	-1.64(-16.60%)
Feb 27, 2009	9.898	10.87	9.775	9.890	0	-0.76(-7.16%)
Feb 26, 2009	10.96	12.39	10.27	10.65	44,243,080	+0.58(+5.79%)
Feb 25, 2009	9.102	10.66	8.257	10.07	49,947,596	+0.79(+8.49%)
Feb 24, 2009	7.140	9.500	7.124	9.283	32,991,772	+1.79(+23.88%)
Feb 23, 2009	8.577	8.659	7.452	7.493	20,431,548	-0.72(-8.79%)
Feb 20, 2009	7.206	8.495	6.976	8.216	0	+0.80(+10.73%)
Feb 19, 2009	9.209	9.463	7.321	7.419	31,173,902	-1.57(-17.44%)
Feb 18, 2009	8.593	9.102	7.854	8.987	29,483,982	+0.67(+8.09%)
Feb 17, 2009	9.479	9.701	7.953	8.314	32,955,898	-1.63(-16.35%)
Feb 13, 2009	10.04	10.38	9.479	9.939	0	-0.14(-1.38%)
Feb 12, 2009	10.48	10.87	9.397	10.08	24,381,818	-1.01(-9.10%)
Feb 11, 2009	10.75	11.16	10.53	11.09	13,070,909	+0.54(+5.14%)
Feb 10, 2009	12.11	12.28	10.37	10.55	24,428,596	-1.72(-14.05%)
Feb 09, 2009	11.89	12.86	11.59	12.27	14,751,509	+0.37(+3.10%)
Feb 06, 2009	11.70	12.69	11.61	11.90	0	+0.24(+2.04%)
Feb 05, 2009	11.79	12.40	11.29	11.66	21,780,232	-0.26(-2.20%)
Feb 04, 2009	12.71	12.95	11.77	11.93	17,045,628	-0.38(-3.07%)
Feb 03, 2009	13.85	14.03	12.16	12.30	31,690,262	-1.51(-10.93%)
Feb 02, 2009	12.86	13.95	12.48	13.81	20,611,120	+0.81(+6.25%)
Jan 30, 2009	14.15	14.28	12.73	13.00	0	-0.85(-6.11%)
Jan 29, 2009	15.95	16.25	13.76	13.85	19,233,260	-2.82(-16.90%)
Jan 28, 2009	15.82	17.07	15.21	16.66	22,941,722	+1.97(+13.41%)
Jan 27, 2009	15.45	15.57	14.19	14.69	16,127,311	-0.55(-3.61%)
Jan 26, 2009	15.74	16.34	14.98	15.24	14,764,955	-0.62(-3.88%)
Jan 23, 2009	15.41	16.29	13.88	15.86	36,608,984	-2.15(-11.94%)
Jan 22, 2009	17.96	19.08	17.22	18.01	15,915,152	-0.84(-4.44%)
Jan 21, 2009	19.71	20.04	16.54	18.84	35,270,068	+0.03(+0.17%)
Jan 20, 2009	18.89	20.32	18.57	18.81	23,551,694	-0.97(-4.90%)
Jan 16, 2009	21.54	21.99	19.61	19.78	0	-1.12(-5.38%)
Jan 15, 2009	20.99	21.89	20.03	20.90	17,150,498	-0.09(-0.43%)
Jan 14, 2009	22.10	22.32	20.76	20.99	13,148,960	-1.94(-8.45%)
Jan 13, 2009	22.03	23.43	21.82	22.93	8,761,695	+0.66(+2.95%)
Jan 12, 2009	23.92	24.15	22.04	22.27	8,644,358	-1.80(-7.47%)
Jan 09, 2009	25.47	25.47	23.91	24.07	6,679,579	-1.31(-5.17%)
Jan 08, 2009	25.50	26.26	24.99	25.39	6,567,074	-0.62(-2.37%)
Jan 07, 2009	27.09	27.49	25.84	26.00	5,522,880	-2.02(-7.21%)
Jan 06, 2009	27.91	28.45	26.66	28.02	7,290,786	+0.90(+3.33%)
Jan 05, 2009	26.58	27.70	26.27	27.12	8,089,372	-0.22(-0.81%)
Jan 02, 2009	26.10	27.53	25.81	27.34	0	+1.17(+4.45%)