Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.308	9.989	8.943	9.704	22,030,822	+0.71(+7.84%)
Mar 30, 2009	10.85	10.85	8.832	8.998	25,524,198	-2.74(-23.36%)
Mar 26, 2009	11.69	12.02	10.89	11.74	22,844,424	+0.28(+2.42%)
Mar 25, 2009	11.05	11.58	10.47	11.46	24,273,042	+0.91(+8.64%)
Mar 24, 2009	10.35	11.46	10.08	10.55	21,025,794	-0.25(-2.28%)
Mar 23, 2009	9.966	10.80	9.918	10.80	25,544,016	+1.81(+20.11%)
Mar 20, 2009	9.712	9.791	8.586	8.991	24,940,682	-1.67(-15.69%)
Mar 19, 2009	11.30	11.87	9.680	10.66	22,588,732	-0.62(-5.48%)
Mar 18, 2009	10.15	11.43	9.522	11.28	34,581,172	+0.68(+6.43%)
Mar 17, 2009	9.894	10.60	9.569	10.60	17,292,160	+0.63(+6.36%)
Mar 16, 2009	10.47	11.12	9.926	9.966	33,898,232	+0.01(+0.08%)
Mar 13, 2009	10.63	10.64	9.117	9.958	0	-0.59(-5.64%)
Mar 12, 2009	8.539	10.89	8.301	10.55	34,037,644	+1.97(+23.01%)
Mar 11, 2009	7.928	8.808	7.452	8.578	29,907,232	+0.61(+7.66%)
Mar 10, 2009	7.912	8.087	7.096	7.968	31,654,530	+1.05(+15.12%)
Mar 09, 2009	6.303	7.667	6.184	6.921	26,038,844	+0.33(+5.05%)
Mar 06, 2009	7.326	7.405	6.327	6.588	0	-0.54(-7.56%)
Mar 05, 2009	7.770	8.277	6.882	7.127	22,565,640	-1.16(-13.97%)
Mar 04, 2009	8.554	9.514	7.230	8.285	22,333,006	+0.32(+3.98%)
Mar 02, 2009	9.117	9.458	7.968	7.968	28,401,124	-1.59(-16.60%)
Feb 27, 2009	9.561	10.50	9.442	9.553	0	-0.74(-7.16%)
Feb 26, 2009	10.59	11.97	9.918	10.29	45,801,108	+0.56(+5.79%)
Feb 25, 2009	8.792	10.30	7.976	9.728	51,706,508	+0.76(+8.49%)
Feb 24, 2009	6.897	9.177	6.882	8.967	34,153,584	+1.73(+23.88%)
Feb 23, 2009	8.285	8.364	7.199	7.238	21,151,048	-0.70(-8.79%)
Feb 20, 2009	6.961	8.206	6.739	7.936	0	+0.77(+10.73%)
Feb 19, 2009	8.895	9.141	7.072	7.167	32,271,696	-1.51(-17.44%)
Feb 18, 2009	8.301	8.792	7.587	8.681	30,522,266	+0.65(+8.09%)
Feb 17, 2009	9.157	9.371	7.682	8.031	34,116,444	-1.57(-16.35%)
Feb 13, 2009	9.696	10.03	9.157	9.601	0	-0.13(-1.38%)
Feb 12, 2009	10.12	10.50	9.078	9.736	25,240,428	-0.98(-9.10%)
Feb 11, 2009	10.39	10.78	10.17	10.71	13,531,204	+0.52(+5.14%)
Feb 10, 2009	11.69	11.86	10.01	10.19	25,288,854	-1.66(-14.05%)
Feb 09, 2009	11.49	12.42	11.19	11.85	15,270,985	+0.36(+3.10%)
Feb 06, 2009	11.30	12.26	11.21	11.50	0	+0.53(+4.81%)
Feb 05, 2009	11.08	11.66	10.62	10.97	23,158,372	-0.25(-2.20%)
Feb 04, 2009	11.96	12.18	11.07	11.22	18,124,186	-0.36(-3.07%)
Feb 03, 2009	13.02	13.20	11.44	11.57	33,695,456	-1.42(-10.93%)
Feb 02, 2009	12.10	13.12	11.73	12.99	21,915,286	+0.76(+6.25%)
Jan 30, 2009	13.31	13.43	11.97	12.23	0	-0.79(-6.11%)
Jan 29, 2009	15.00	15.28	12.94	13.02	20,450,240	-2.65(-16.90%)
Jan 28, 2009	14.87	16.06	14.30	15.67	24,393,356	+1.85(+13.41%)
Jan 27, 2009	14.53	14.64	13.35	13.82	17,147,764	-0.52(-3.61%)
Jan 26, 2009	14.80	15.37	14.09	14.33	15,699,205	-0.58(-3.88%)
Jan 23, 2009	14.49	15.32	13.05	14.91	38,925,408	-2.02(-11.94%)
Jan 22, 2009	16.89	17.95	16.19	16.94	16,922,180	-0.79(-4.44%)
Jan 21, 2009	18.53	18.85	15.55	17.72	37,501,772	+0.03(+0.17%)
Jan 20, 2009	17.77	19.11	17.47	17.69	25,041,922	-0.91(-4.90%)
Jan 16, 2009	20.26	20.68	18.44	18.60	0	-1.06(-5.38%)
Jan 15, 2009	19.75	20.59	18.83	19.66	18,235,694	-0.08(-0.43%)
Jan 14, 2009	20.79	21.00	19.53	19.75	13,980,958	-1.82(-8.45%)
Jan 13, 2009	20.72	22.04	20.52	21.57	9,316,089	+0.62(+2.95%)
Jan 12, 2009	22.50	22.71	20.73	20.95	9,191,328	-1.69(-7.47%)
Jan 09, 2009	23.95	23.95	22.49	22.64	7,102,228	-1.23(-5.17%)
Jan 08, 2009	23.98	24.69	23.50	23.87	6,982,604	-0.58(-2.37%)
Jan 07, 2009	25.48	25.85	24.30	24.45	5,872,340	-1.90(-7.21%)
Jan 06, 2009	26.24	26.76	25.07	26.35	7,752,109	+0.85(+3.33%)
Jan 05, 2009	25.00	26.05	24.71	25.50	8,601,226	-0.21(-0.81%)
Jan 02, 2009	24.55	25.89	24.28	25.71	0	+1.10(+4.45%)