Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	65.49	66.26	64.81	65.99	3,650,756	+0.21(+0.31%)
Jan 30, 2007	64.65	65.99	64.22	65.78	4,119,970	+1.15(+1.78%)
Jan 29, 2007	65.08	65.24	64.21	64.63	2,535,657	-0.59(-0.91%)
Jan 26, 2007	65.25	65.49	64.71	65.22	3,308,867	+0.65(+1.00%)
Jan 25, 2007	65.86	65.99	64.27	64.58	4,084,758	-1.28(-1.94%)
Jan 24, 2007	65.66	65.89	65.28	65.86	3,250,261	+0.16(+0.24%)
Jan 23, 2007	65.14	65.73	64.91	65.70	4,660,949	+0.87(+1.34%)
Jan 22, 2007	64.66	65.42	64.33	64.83	4,844,322	+0.09(+0.14%)
Jan 19, 2007	63.52	64.84	63.11	64.74	8,890,822	+2.51(+4.04%)
Jan 18, 2007	63.44	63.65	62.02	62.23	4,013,236	-0.58(-0.93%)
Jan 17, 2007	62.51	63.31	62.29	62.81	3,515,024	+0.28(+0.45%)
Jan 16, 2007	63.22	63.23	62.33	62.53	4,443,583	-0.68(-1.08%)
Jan 12, 2007	62.37	63.38	62.35	63.21	3,435,461	+0.85(+1.36%)
Jan 11, 2007	62.13	62.46	61.92	62.37	3,892,613	+0.24(+0.38%)
Jan 10, 2007	62.78	62.81	61.80	62.13	3,459,708	-0.76(-1.21%)
Jan 09, 2007	63.75	63.77	62.62	62.89	2,546,013	-0.66(-1.03%)
Jan 08, 2007	63.39	63.58	62.78	63.55	2,459,871	+0.22(+0.35%)
Jan 05, 2007	63.33	63.61	62.79	63.33	2,636,542	+0.00(+0.00%)
Jan 04, 2007	63.58	63.79	62.89	63.33	1,780,601	-0.07(-0.12%)
Jan 03, 2007	63.25	63.81	62.88	63.40	3,712,530	+0.35(+0.56%)
Dec 29, 2006	64.07	64.18	63.05	63.05	2,265,533	-1.03(-1.61%)
Dec 28, 2006	64.02	64.22	63.83	64.08	2,397,000	-0.12(-0.19%)
Dec 27, 2006	64.04	64.30	63.51	64.21	2,190,600	+0.17(+0.27%)
Dec 26, 2006	63.32	64.26	63.20	64.03	2,293,191	+0.51(+0.80%)
Dec 22, 2006	63.63	63.63	62.92	63.52	1,672,770	-0.10(-0.15%)
Dec 21, 2006	63.49	63.97	63.33	63.62	2,962,957	+0.13(+0.21%)
Dec 20, 2006	62.80	63.52	62.79	63.49	2,093,126	+0.52(+0.82%)
Dec 19, 2006	63.20	63.76	62.79	62.97	2,896,675	-0.24(-0.38%)
Dec 18, 2006	62.79	63.48	62.79	63.21	3,011,085	+0.34(+0.54%)
Dec 15, 2006	63.61	63.81	62.82	62.88	3,148,035	-0.53(-0.83%)
Dec 14, 2006	63.07	63.89	62.93	63.40	3,021,198	+0.14(+0.22%)
Dec 13, 2006	63.44	63.66	62.96	63.26	2,440,498	+0.53(+0.85%)
Dec 12, 2006	62.46	63.33	62.42	62.73	3,402,198	-0.07(-0.12%)
Dec 11, 2006	62.53	63.07	62.42	62.80	3,937,572	+0.28(+0.45%)
Dec 08, 2006	62.79	62.85	62.17	62.52	3,562,542	-0.31(-0.50%)
Dec 07, 2006	63.66	64.30	62.79	62.84	5,024,770	-0.84(-1.31%)
Dec 06, 2006	63.82	63.93	62.84	63.67	5,078,137	-0.28(-0.44%)
Dec 05, 2006	64.03	64.15	63.29	63.95	6,738,724	-0.20(-0.31%)
Dec 04, 2006	64.02	64.62	63.98	64.15	4,224,389	+0.43(+0.67%)
Dec 01, 2006	63.33	64.12	63.20	63.72	3,389,892	-0.20(-0.31%)
Nov 30, 2006	63.85	64.02	63.12	63.92	9,048,242	+0.46(+0.72%)
Nov 29, 2006	63.18	64.02	62.76	63.46	6,126,223	+1.57(+2.53%)
Nov 28, 2006	61.16	61.97	60.93	61.89	3,948,904	+0.19(+0.31%)
Nov 27, 2006	62.09	62.09	61.06	61.70	3,983,141	-0.18(-0.29%)
Nov 24, 2006	61.60	62.01	61.45	61.88	683,656	-0.18(-0.29%)
Nov 22, 2006	61.92	62.06	61.56	62.06	1,972,258	+0.53(+0.85%)
Nov 21, 2006	61.64	62.09	61.36	61.54	2,038,662	+0.01(+0.01%)
Nov 20, 2006	61.97	62.50	61.46	61.53	2,295,384	-0.44(-0.70%)
Nov 17, 2006	61.72	62.42	60.73	61.97	3,922,099	-0.08(-0.13%)
Nov 16, 2006	63.35	63.62	61.74	62.05	4,907,802	-1.22(-1.93%)
Nov 15, 2006	63.20	63.40	62.79	63.27	2,819,062	+0.03(+0.05%)
Nov 14, 2006	63.61	63.83	62.65	63.24	2,844,405	-0.37(-0.58%)
Nov 13, 2006	63.61	64.24	63.44	63.61	1,441,027	-0.02(-0.03%)
Nov 10, 2006	62.93	63.72	62.91	63.62	2,119,322	+0.90(+1.44%)
Nov 09, 2006	63.81	63.88	62.56	62.72	3,448,133	-0.89(-1.39%)
Nov 08, 2006	63.40	63.66	62.97	63.61	1,549,101	-0.06(-0.09%)
Nov 07, 2006	64.43	64.75	63.57	63.66	2,439,036	-0.91(-1.41%)
Nov 06, 2006	63.24	64.65	63.11	64.58	2,946,387	+1.74(+2.77%)
Nov 03, 2006	63.61	64.04	62.66	62.84	2,686,132	-0.08(-0.13%)
Nov 02, 2006	63.08	63.35	62.21	62.92	2,794,937	-0.16(-0.26%)