Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	50.82	51.82	48.79	50.14	5,530,218	+0.28(+0.55%)
Oct 30, 2007	50.15	50.26	49.41	49.86	3,551,324	-0.50(-1.00%)
Oct 29, 2007	49.60	51.74	49.23	50.37	7,200,135	+1.14(+2.31%)
Oct 26, 2007	48.58	49.40	47.30	49.23	5,975,391	+1.87(+3.94%)
Oct 25, 2007	48.56	49.18	46.53	47.36	9,565,566	-1.35(-2.78%)
Oct 24, 2007	47.17	48.85	46.56	48.72	8,657,200	+1.28(+2.69%)
Oct 23, 2007	48.90	49.69	46.72	47.44	6,988,207	-0.67(-1.38%)
Oct 22, 2007	46.74	48.99	46.63	48.10	6,691,618	+0.19(+0.40%)
Oct 19, 2007	49.78	50.14	47.71	47.91	9,059,542	-2.54(-5.03%)
Oct 18, 2007	50.40	50.77	49.27	50.45	7,083,942	-0.69(-1.35%)
Oct 17, 2007	51.80	51.86	49.92	51.14	4,422,051	-0.07(-0.13%)
Oct 16, 2007	52.10	52.59	50.94	51.21	3,874,053	-1.17(-2.23%)
Oct 15, 2007	53.99	54.22	51.74	52.38	5,196,120	-1.80(-3.33%)
Oct 12, 2007	54.89	54.95	53.98	54.18	3,571,835	-0.77(-1.40%)
Oct 11, 2007	54.37	56.10	54.37	54.95	5,702,292	+0.81(+1.50%)
Oct 10, 2007	54.72	55.01	53.72	54.14	2,955,735	-0.90(-1.64%)
Oct 09, 2007	54.50	55.07	53.89	55.05	3,459,621	+0.58(+1.07%)
Oct 08, 2007	55.06	55.25	54.31	54.46	3,258,978	-1.29(-2.32%)
Oct 05, 2007	55.04	56.22	54.66	55.76	4,239,940	+1.44(+2.66%)
Oct 04, 2007	53.78	55.00	53.75	54.31	4,358,735	+0.57(+1.07%)
Oct 03, 2007	53.08	53.91	52.30	53.74	7,055,293	+0.75(+1.41%)
Oct 02, 2007	52.35	54.08	52.34	52.99	3,674,097	+0.76(+1.46%)
Oct 01, 2007	50.44	52.51	50.29	52.23	3,592,663	+1.44(+2.84%)
Sep 28, 2007	51.05	51.20	50.49	50.78	3,146,311	-0.28(-0.55%)
Sep 27, 2007	51.22	51.77	50.83	51.06	2,833,001	+0.54(+1.06%)
Sep 26, 2007	50.45	50.90	49.85	50.53	3,601,938	+0.18(+0.36%)
Sep 25, 2007	50.76	50.76	49.36	50.34	6,255,601	-0.70(-1.36%)
Sep 24, 2007	52.58	52.78	51.01	51.04	5,940,822	-1.72(-3.26%)
Sep 21, 2007	53.15	53.25	52.11	52.76	7,348,195	-0.28(-0.53%)
Sep 20, 2007	54.26	54.24	53.00	53.04	4,830,182	-1.22(-2.24%)
Sep 19, 2007	53.51	55.37	53.33	54.26	6,319,048	+0.96(+1.79%)
Sep 18, 2007	49.87	53.62	49.90	53.30	7,938,840	+3.43(+6.88%)
Sep 17, 2007	49.74	50.37	49.13	49.87	4,409,885	-0.66(-1.32%)
Sep 14, 2007	50.25	50.72	49.53	50.54	3,733,986	-0.23(-0.45%)
Sep 13, 2007	49.79	50.91	49.79	50.77	4,453,840	+1.02(+2.06%)
Sep 12, 2007	48.75	50.20	48.25	49.74	4,814,637	+0.76(+1.54%)
Sep 11, 2007	48.23	49.24	48.16	48.98	4,447,663	+0.99(+2.05%)
Sep 10, 2007	48.16	48.56	47.55	48.00	5,214,549	+0.07(+0.14%)
Sep 07, 2007	48.17	48.61	47.53	47.93	7,067,590	-1.09(-2.21%)
Sep 06, 2007	48.08	49.11	48.08	49.01	3,949,143	+0.75(+1.55%)
Sep 05, 2007	48.77	48.84	47.85	48.27	5,222,790	-1.22(-2.46%)
Sep 04, 2007	49.41	49.92	49.19	49.48	4,236,420	+0.05(+0.11%)
Aug 31, 2007	50.11	50.45	49.10	49.43	3,980,539	+0.31(+0.64%)
Aug 30, 2007	49.18	49.76	48.92	49.11	5,215,072	-0.60(-1.21%)
Aug 29, 2007	49.07	49.95	47.98	49.72	6,264,758	+0.99(+2.02%)
Aug 28, 2007	49.76	49.91	48.49	48.73	8,402,984	-1.64(-3.26%)
Aug 27, 2007	50.38	50.64	49.76	50.38	2,746,530	-0.32(-0.63%)
Aug 24, 2007	50.73	50.90	50.13	50.70	3,868,428	-0.41(-0.79%)
Aug 23, 2007	51.45	51.77	50.34	51.10	5,305,206	-0.07(-0.13%)
Aug 22, 2007	53.36	53.36	50.60	51.17	7,916,078	-1.17(-2.23%)
Aug 21, 2007	51.47	53.24	50.58	52.34	10,622,621	+1.34(+2.62%)
Aug 20, 2007	52.55	53.11	50.00	51.00	7,176,116	-1.55(-2.95%)
Aug 17, 2007	51.98	53.21	49.69	52.55	11,099,802	+2.97(+6.00%)
Aug 16, 2007	48.18	50.36	45.48	49.58	15,523,264	+1.40(+2.90%)
Aug 15, 2007	50.59	51.19	47.71	48.18	13,011,723	-2.27(-4.50%)
Aug 14, 2007	52.59	52.65	49.87	50.45	7,995,497	-1.89(-3.61%)
Aug 13, 2007	52.82	54.11	52.06	52.34	4,588,714	-0.48(-0.91%)
Aug 10, 2007	51.28	53.00	50.68	52.82	6,712,412	+0.84(+1.62%)
Aug 09, 2007	52.74	54.61	51.84	51.98	9,395,390	-2.74(-5.01%)
Aug 08, 2007	53.98	56.41	53.69	54.72	8,164,186	+0.75(+1.39%)
Aug 07, 2007	52.87	54.69	52.36	53.98	6,850,445	+0.28(+0.51%)
Aug 06, 2007	51.70	53.70	50.00	53.70	9,908,675	+1.90(+3.66%)
Aug 03, 2007	52.77	54.43	51.61	51.80	12,860,189	-2.62(-4.82%)
Aug 02, 2007	53.70	55.37	53.58	54.43	6,464,732	+0.95(+1.77%)