Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	37.96	39.39	37.02	38.79	4,871,922	+0.57(+1.48%)
Dec 28, 2007	38.33	38.89	37.89	38.22	3,893,865	-0.10(-0.26%)
Dec 27, 2007	38.86	39.10	38.29	38.32	3,992,082	-0.94(-2.40%)
Dec 26, 2007	39.08	39.49	38.71	39.26	2,582,589	-0.30(-0.77%)
Dec 24, 2007	39.00	39.93	39.00	39.57	2,292,015	+0.44(+1.11%)
Dec 21, 2007	38.07	39.26	37.76	39.13	6,748,533	+1.45(+3.86%)
Dec 20, 2007	37.97	38.39	36.83	37.68	5,695,288	-0.07(-0.20%)
Dec 19, 2007	38.25	38.84	37.50	37.75	4,255,699	-0.41(-1.08%)
Dec 18, 2007	37.73	38.57	37.11	38.16	9,327,397	+0.69(+1.84%)
Dec 17, 2007	37.38	39.11	36.44	37.47	9,065,586	-1.26(-3.26%)
Dec 14, 2007	39.12	39.69	38.70	38.74	7,578,400	-1.16(-2.90%)
Dec 13, 2007	38.90	40.04	37.70	39.90	10,285,640	+0.28(+0.70%)
Dec 12, 2007	41.91	42.28	38.64	39.62	13,021,709	-1.36(-3.32%)
Dec 11, 2007	42.84	43.92	40.62	40.98	9,244,913	-1.76(-4.11%)
Dec 10, 2007	40.91	42.79	40.91	42.74	8,257,301	+1.86(+4.56%)
Dec 07, 2007	41.13	41.73	40.35	40.87	10,676,756	-2.16(-5.02%)
Dec 06, 2007	40.86	43.09	40.54	43.03	6,438,553	+2.05(+5.01%)
Dec 05, 2007	41.41	41.83	40.58	40.98	8,455,971	+0.02(+0.06%)
Dec 04, 2007	41.44	41.83	40.36	40.95	4,235,355	-0.81(-1.95%)
Dec 03, 2007	44.33	44.52	41.28	41.77	7,976,753	-1.99(-4.54%)
Nov 30, 2007	44.40	46.74	43.39	43.75	11,544,110	+1.14(+2.68%)
Nov 29, 2007	43.77	43.77	42.08	42.61	5,103,592	-1.39(-3.15%)
Nov 28, 2007	41.28	44.05	41.24	44.00	8,171,854	+3.64(+9.03%)
Nov 27, 2007	40.67	41.10	39.32	40.36	7,353,795	-0.02(-0.06%)
Nov 26, 2007	42.74	42.76	40.29	40.38	6,269,821	-2.36(-5.51%)
Nov 23, 2007	41.07	43.02	41.07	42.74	3,097,617	+1.85(+4.54%)
Nov 21, 2007	41.22	42.14	40.08	40.88	7,929,327	-0.76(-1.83%)
Nov 20, 2007	42.27	42.51	40.40	41.64	10,323,515	-0.62(-1.48%)
Nov 19, 2007	43.18	43.43	41.32	42.27	7,329,530	-1.27(-2.92%)
Nov 16, 2007	43.63	44.30	42.73	43.54	6,095,495	+0.21(+0.49%)
Nov 15, 2007	45.12	45.12	43.09	43.33	8,664,513	-2.13(-4.68%)
Nov 14, 2007	47.55	48.66	44.71	45.45	7,569,535	-1.27(-2.72%)
Nov 13, 2007	45.01	46.82	44.81	46.72	7,025,195	+2.18(+4.90%)
Nov 12, 2007	43.66	45.94	43.09	44.54	8,592,811	+0.01(+0.02%)
Nov 09, 2007	42.06	45.76	41.32	44.53	13,939,165	+1.12(+2.57%)
Nov 08, 2007	41.76	44.43	41.40	43.42	18,689,134	+2.21(+5.36%)
Nov 07, 2007	46.04	47.68	41.08	41.21	22,901,522	-7.60(-15.57%)
Nov 06, 2007	49.88	50.86	47.64	48.81	11,371,406	-0.87(-1.75%)
Nov 05, 2007	49.24	50.34	48.42	49.68	5,402,176	-0.53(-1.05%)
Nov 02, 2007	51.30	51.53	49.33	50.20	9,434,724	-0.92(-1.80%)
Nov 01, 2007	52.69	52.81	50.77	51.12	8,682,837	-2.71(-5.03%)
Oct 31, 2007	54.56	55.64	52.39	53.83	5,150,760	+0.30(+0.55%)
Oct 30, 2007	53.84	53.96	53.05	53.54	3,307,649	-0.54(-1.00%)
Oct 29, 2007	53.25	55.56	52.86	54.08	6,706,094	+1.22(+2.31%)
Oct 26, 2007	52.16	53.04	50.79	52.86	5,565,386	+2.00(+3.94%)
Oct 25, 2007	52.13	52.80	49.96	50.85	8,909,220	-1.45(-2.78%)
Oct 24, 2007	50.65	52.45	49.99	52.31	8,063,182	+1.37(+2.69%)
Oct 23, 2007	52.50	53.35	50.16	50.93	6,508,708	-0.71(-1.38%)
Oct 22, 2007	50.19	52.60	50.06	51.65	6,232,470	+0.21(+0.40%)
Oct 19, 2007	53.45	53.83	51.22	51.44	8,437,918	-2.72(-5.03%)
Oct 18, 2007	54.11	54.50	52.90	54.17	6,597,874	-0.74(-1.35%)
Oct 17, 2007	55.61	55.68	53.59	54.91	4,118,630	-0.07(-0.13%)
Oct 16, 2007	55.94	56.47	54.69	54.98	3,608,233	-1.26(-2.23%)
Oct 15, 2007	57.97	58.21	55.56	56.24	4,839,586	-1.94(-3.33%)
Oct 12, 2007	58.94	59.00	57.96	58.17	3,326,752	-0.83(-1.41%)
Oct 11, 2007	58.37	60.23	58.37	59.00	5,311,026	+0.87(+1.50%)
Oct 10, 2007	58.76	59.06	57.68	58.13	2,752,926	-0.97(-1.64%)
Oct 09, 2007	58.52	59.13	57.86	59.10	3,222,237	+0.62(+1.07%)
Oct 08, 2007	59.12	59.32	58.31	58.48	3,035,362	-1.39(-2.32%)
Oct 05, 2007	59.09	60.37	58.68	59.86	3,949,015	+1.55(+2.66%)
Oct 04, 2007	57.75	59.05	57.71	58.31	4,059,658	+0.62(+1.07%)
Oct 03, 2007	56.99	57.89	56.15	57.70	6,571,191	+0.80(+1.41%)
Oct 02, 2007	56.20	58.07	56.20	56.89	3,421,997	+0.82(+1.46%)