Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	50.81	51.81	48.79	50.13	5,530,927	+0.28(+0.55%)
Oct 30, 2007	50.14	50.25	49.41	49.86	3,551,779	-0.50(-1.00%)
Oct 29, 2007	49.59	51.74	49.22	50.36	7,201,057	+1.14(+2.31%)
Oct 26, 2007	48.57	49.39	47.30	49.22	5,976,156	+1.86(+3.94%)
Oct 25, 2007	48.55	49.17	46.52	47.36	9,566,791	-1.35(-2.78%)
Oct 24, 2007	47.17	48.85	46.55	48.71	8,658,309	+1.28(+2.69%)
Oct 23, 2007	48.89	49.68	46.72	47.43	6,989,102	-0.66(-1.38%)
Oct 22, 2007	46.74	48.99	46.62	48.10	6,692,475	+0.19(+0.40%)
Oct 19, 2007	49.77	50.13	47.70	47.91	9,060,702	-2.54(-5.03%)
Oct 18, 2007	50.39	50.76	49.26	50.45	7,084,849	-0.69(-1.35%)
Oct 17, 2007	51.79	51.85	49.91	51.13	4,422,617	-0.07(-0.13%)
Oct 16, 2007	52.10	52.59	50.93	51.20	3,874,549	-1.17(-2.23%)
Oct 15, 2007	53.98	54.21	51.74	52.37	5,196,786	-1.80(-3.33%)
Oct 12, 2007	54.89	54.95	53.98	54.18	3,572,293	-0.77(-1.40%)
Oct 11, 2007	54.36	56.09	54.36	54.95	5,703,022	+0.81(+1.50%)
Oct 10, 2007	54.72	55.00	53.72	54.14	2,956,113	-0.90(-1.64%)
Oct 09, 2007	54.50	55.06	53.88	55.04	3,460,064	+0.58(+1.07%)
Oct 08, 2007	55.05	55.25	54.30	54.46	3,259,395	-1.29(-2.32%)
Oct 05, 2007	55.03	56.22	54.65	55.75	4,240,483	+1.44(+2.66%)
Oct 04, 2007	53.78	54.99	53.74	54.30	4,359,293	+0.57(+1.07%)
Oct 03, 2007	53.07	53.91	52.29	53.73	7,056,197	+0.75(+1.41%)
Oct 02, 2007	52.34	54.08	52.33	52.98	3,674,568	+0.76(+1.46%)
Oct 01, 2007	50.44	52.50	50.28	52.22	3,593,123	+1.44(+2.85%)
Sep 28, 2007	51.04	51.19	50.48	50.77	3,146,714	-0.28(-0.55%)
Sep 27, 2007	51.21	51.77	50.83	51.06	2,833,364	+0.54(+1.06%)
Sep 26, 2007	50.45	50.89	49.84	50.52	3,602,399	+0.18(+0.36%)
Sep 25, 2007	50.75	50.75	49.35	50.34	6,256,402	-0.70(-1.36%)
Sep 24, 2007	52.58	52.77	51.00	51.03	5,941,583	-1.72(-3.26%)
Sep 21, 2007	53.14	53.24	52.10	52.75	7,349,136	-0.28(-0.53%)
Sep 20, 2007	54.25	54.23	53.00	53.04	4,830,801	-1.22(-2.24%)
Sep 19, 2007	53.50	55.36	53.32	54.25	6,319,857	+0.96(+1.79%)
Sep 18, 2007	49.86	53.62	49.89	53.30	7,939,857	+3.43(+6.88%)
Sep 17, 2007	49.73	50.36	49.12	49.86	4,410,450	-0.66(-1.32%)
Sep 14, 2007	50.25	50.71	49.52	50.53	3,734,464	-0.23(-0.45%)
Sep 13, 2007	49.78	50.90	49.78	50.76	4,454,410	+1.02(+2.06%)
Sep 12, 2007	48.75	50.19	48.24	49.73	4,815,254	+0.76(+1.54%)
Sep 11, 2007	48.23	49.24	48.15	48.98	4,448,232	+0.99(+2.05%)
Sep 10, 2007	48.15	48.55	47.54	47.99	5,215,216	+0.07(+0.14%)
Sep 07, 2007	48.16	48.60	47.53	47.92	7,068,495	-1.09(-2.21%)
Sep 06, 2007	48.08	49.10	48.08	49.01	3,949,649	+0.75(+1.55%)
Sep 05, 2007	48.76	48.83	47.85	48.26	5,223,459	-1.22(-2.46%)
Sep 04, 2007	49.41	49.91	49.18	49.47	4,236,963	+0.05(+0.11%)
Aug 31, 2007	50.10	50.45	49.09	49.42	3,981,049	+0.31(+0.64%)
Aug 30, 2007	49.17	49.76	48.91	49.11	5,215,740	-0.60(-1.21%)
Aug 29, 2007	49.06	49.94	47.98	49.71	6,265,560	+0.99(+2.02%)
Aug 28, 2007	49.76	49.90	48.48	48.73	8,404,060	-1.64(-3.26%)
Aug 27, 2007	50.37	50.63	49.76	50.37	2,746,882	-0.32(-0.63%)
Aug 24, 2007	50.73	50.90	50.12	50.69	3,868,923	-0.41(-0.79%)
Aug 23, 2007	51.44	51.77	50.33	51.09	5,305,885	-0.07(-0.13%)
Aug 22, 2007	53.35	53.35	50.59	51.16	7,917,091	-1.17(-2.23%)
Aug 21, 2007	51.46	53.23	50.58	52.33	10,623,981	+1.34(+2.62%)
Aug 20, 2007	52.55	53.10	49.99	51.00	7,177,034	-1.55(-2.95%)
Aug 17, 2007	51.97	53.20	49.69	52.55	11,101,223	+2.97(+6.00%)
Aug 16, 2007	48.18	50.35	45.47	49.57	15,525,251	+1.40(+2.90%)
Aug 15, 2007	50.58	51.18	47.70	48.18	13,013,389	-2.27(-4.50%)
Aug 14, 2007	52.59	52.64	49.86	50.45	7,996,521	-1.89(-3.61%)
Aug 13, 2007	52.81	54.11	52.05	52.33	4,589,301	-0.48(-0.91%)
Aug 10, 2007	51.28	52.99	50.67	52.81	6,713,271	+0.84(+1.62%)
Aug 09, 2007	52.74	54.60	51.83	51.97	9,396,593	-2.74(-5.01%)
Aug 08, 2007	53.97	56.40	53.68	54.72	8,165,232	+0.75(+1.39%)
Aug 07, 2007	52.87	54.68	52.35	53.97	6,851,322	+0.28(+0.51%)
Aug 06, 2007	51.69	53.69	49.99	53.69	9,909,944	+1.90(+3.66%)
Aug 03, 2007	52.76	54.42	51.61	51.80	12,861,835	-2.62(-4.82%)
Aug 02, 2007	53.69	55.36	53.57	54.42	6,465,560	+0.95(+1.77%)