Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	52.93	53.98	50.82	52.22	5,309,387	+0.29(+0.55%)
Oct 30, 2007	52.23	52.35	51.47	51.94	3,409,514	-0.53(-1.00%)
Oct 29, 2007	51.66	53.90	51.28	52.46	6,912,621	+1.19(+2.31%)
Oct 26, 2007	50.60	51.45	49.27	51.28	5,736,782	+1.94(+3.94%)
Oct 25, 2007	50.58	51.22	48.47	49.33	9,183,595	-1.41(-2.78%)
Oct 24, 2007	49.13	50.89	48.50	50.74	8,311,502	+1.33(+2.69%)
Oct 23, 2007	50.93	51.75	48.66	49.41	6,709,155	-0.69(-1.38%)
Oct 22, 2007	48.69	51.03	48.57	50.11	6,424,410	+0.20(+0.40%)
Oct 19, 2007	51.85	52.22	49.69	49.91	8,697,778	-2.64(-5.03%)
Oct 18, 2007	52.49	52.88	51.32	52.55	6,801,068	-0.72(-1.35%)
Oct 17, 2007	53.95	54.02	51.99	53.27	4,245,471	-0.07(-0.13%)
Oct 16, 2007	54.27	54.78	53.06	53.34	3,719,355	-1.22(-2.23%)
Oct 15, 2007	56.24	56.48	53.90	54.56	4,988,630	-1.88(-3.33%)
Oct 12, 2007	57.18	57.24	56.23	56.44	3,429,205	-0.80(-1.40%)
Oct 11, 2007	56.63	58.43	56.63	57.24	5,474,589	+0.84(+1.50%)
Oct 10, 2007	57.00	57.30	55.96	56.40	2,837,707	-0.94(-1.64%)
Oct 09, 2007	56.77	57.36	56.13	57.34	3,321,472	+0.61(+1.07%)
Oct 08, 2007	57.35	57.55	56.57	56.73	3,128,841	-1.35(-2.32%)
Oct 05, 2007	57.33	58.56	56.93	58.08	4,070,632	+1.50(+2.66%)
Oct 04, 2007	56.02	57.29	55.98	56.57	4,184,683	+0.60(+1.07%)
Oct 03, 2007	55.29	56.16	54.48	55.97	6,773,562	+0.78(+1.41%)
Oct 02, 2007	54.52	56.33	54.52	55.19	3,527,384	+0.80(+1.46%)
Oct 01, 2007	52.54	54.69	52.38	54.40	3,449,201	+1.50(+2.85%)
Sep 28, 2007	53.17	53.33	52.59	52.89	3,020,673	-0.29(-0.55%)
Sep 27, 2007	53.35	53.93	52.95	53.19	2,719,874	+0.56(+1.06%)
Sep 26, 2007	52.55	53.01	51.92	52.63	3,458,106	+0.19(+0.36%)
Sep 25, 2007	52.87	52.87	51.41	52.44	6,005,803	-0.72(-1.36%)
Sep 24, 2007	54.77	54.97	53.13	53.16	5,703,594	-1.79(-3.26%)
Sep 21, 2007	55.36	55.46	54.28	54.95	7,054,768	-0.29(-0.53%)
Sep 20, 2007	56.52	56.49	55.21	55.25	4,637,304	-1.27(-2.24%)
Sep 19, 2007	55.73	57.67	55.54	56.52	6,066,716	+1.00(+1.79%)
Sep 18, 2007	51.94	55.85	51.98	55.52	7,621,828	+3.58(+6.88%)
Sep 17, 2007	51.81	52.46	51.17	51.94	4,233,790	-0.69(-1.32%)
Sep 14, 2007	52.34	52.83	51.59	52.64	3,584,881	-0.24(-0.45%)
Sep 13, 2007	51.86	53.03	51.86	52.88	4,275,990	+1.07(+2.06%)
Sep 12, 2007	50.78	52.29	50.26	51.81	4,622,380	+0.79(+1.55%)
Sep 11, 2007	50.24	51.29	50.16	51.02	4,270,060	+1.03(+2.05%)
Sep 10, 2007	50.16	50.58	49.52	49.99	5,006,322	+0.07(+0.14%)
Sep 07, 2007	50.17	50.63	49.51	49.92	6,785,368	-1.13(-2.21%)
Sep 06, 2007	50.08	51.15	50.08	51.05	3,791,446	+0.78(+1.55%)
Sep 05, 2007	50.80	50.87	49.84	50.27	5,014,235	-1.27(-2.46%)
Sep 04, 2007	51.47	51.99	51.24	51.54	4,067,252	+0.06(+0.11%)
Aug 31, 2007	52.19	52.55	51.14	51.48	3,821,589	+0.33(+0.64%)
Aug 30, 2007	51.22	51.83	50.95	51.16	5,006,824	-0.63(-1.21%)
Aug 29, 2007	51.11	52.02	49.98	51.79	6,014,595	+1.03(+2.02%)
Aug 28, 2007	51.83	51.98	50.50	50.76	8,067,437	-1.71(-3.26%)
Aug 27, 2007	52.47	52.74	51.83	52.47	2,636,856	-0.33(-0.63%)
Aug 24, 2007	52.84	53.02	52.22	52.80	3,713,955	-0.42(-0.79%)
Aug 23, 2007	53.59	53.93	52.43	53.23	5,093,359	-0.07(-0.13%)
Aug 22, 2007	55.58	55.58	52.70	53.30	7,599,974	-1.22(-2.23%)
Aug 21, 2007	53.61	55.46	52.69	54.52	10,198,440	+1.39(+2.62%)
Aug 20, 2007	54.74	55.32	52.08	53.12	6,889,560	-1.62(-2.95%)
Aug 17, 2007	54.14	55.42	51.76	54.74	10,656,566	+3.10(+6.00%)
Aug 16, 2007	50.19	52.45	47.37	51.64	14,903,391	+1.46(+2.90%)
Aug 15, 2007	52.69	53.31	49.69	50.19	12,492,141	-2.36(-4.50%)
Aug 14, 2007	54.78	54.84	51.94	52.55	7,676,223	-1.97(-3.61%)
Aug 13, 2007	55.02	56.36	54.22	54.52	4,405,478	-0.50(-0.91%)
Aug 10, 2007	53.42	55.20	52.79	55.02	6,444,373	+0.88(+1.62%)
Aug 09, 2007	54.94	56.88	53.99	54.14	9,020,215	-2.86(-5.01%)
Aug 08, 2007	56.22	58.75	55.92	57.00	7,838,175	+0.78(+1.39%)
Aug 07, 2007	55.07	56.96	54.53	56.22	6,576,894	+0.29(+0.51%)
Aug 06, 2007	53.85	55.93	52.08	55.93	9,513,003	+1.97(+3.66%)
Aug 03, 2007	54.96	56.69	53.76	53.96	12,346,658	-2.73(-4.82%)
Aug 02, 2007	55.93	57.67	55.81	56.69	6,206,584	+0.99(+1.77%)