Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.309	9.991	8.944	9.705	22,028,004	+0.71(+7.84%)
Mar 30, 2009	10.86	10.86	8.833	9.000	25,520,932	-2.74(-23.36%)
Mar 26, 2009	11.70	12.02	10.89	11.74	22,841,502	+0.28(+2.42%)
Mar 25, 2009	11.05	11.58	10.47	11.47	24,269,936	+0.91(+8.64%)
Mar 24, 2009	10.36	11.46	10.08	10.55	21,023,104	-0.25(-2.28%)
Mar 23, 2009	9.967	10.80	9.919	10.80	25,540,746	+1.81(+20.11%)
Mar 20, 2009	9.713	9.793	8.587	8.992	24,937,490	-1.67(-15.69%)
Mar 19, 2009	11.30	11.87	9.682	10.66	22,585,842	-0.62(-5.48%)
Mar 18, 2009	10.15	11.43	9.523	11.28	34,576,748	+0.68(+6.43%)
Mar 17, 2009	9.896	10.60	9.570	10.60	17,289,948	+0.63(+6.36%)
Mar 16, 2009	10.47	11.12	9.927	9.967	33,893,896	+0.01(+0.08%)
Mar 13, 2009	10.63	10.64	9.119	9.959	0	-0.59(-5.63%)
Mar 12, 2009	8.540	10.89	8.302	10.55	34,033,288	+1.97(+23.01%)
Mar 11, 2009	7.929	8.809	7.453	8.579	29,903,406	+0.61(+7.66%)
Mar 10, 2009	7.913	8.088	7.097	7.969	31,650,480	+1.05(+15.12%)
Mar 09, 2009	6.304	7.668	6.185	6.922	26,035,512	+0.33(+5.05%)
Mar 06, 2009	7.327	7.406	6.327	6.589	0	-0.54(-7.56%)
Mar 05, 2009	7.771	8.278	6.883	7.128	22,562,754	-1.16(-13.97%)
Mar 04, 2009	8.556	9.515	7.231	8.286	22,330,148	+0.32(+3.98%)
Mar 02, 2009	9.119	9.459	7.969	7.969	28,397,490	-1.59(-16.60%)
Feb 27, 2009	9.563	10.51	9.444	9.555	0	-0.74(-7.17%)
Feb 26, 2009	10.59	11.97	9.919	10.29	45,795,248	+0.56(+5.79%)
Feb 25, 2009	8.793	10.30	7.977	9.729	51,699,896	+0.76(+8.49%)
Feb 24, 2009	6.898	9.178	6.883	8.968	34,149,212	+1.73(+23.88%)
Feb 23, 2009	8.286	8.365	7.200	7.239	21,148,342	-0.70(-8.79%)
Feb 20, 2009	6.962	8.207	6.740	7.937	0	+0.77(+10.73%)
Feb 19, 2009	8.897	9.142	7.073	7.168	32,267,568	-1.51(-17.44%)
Feb 18, 2009	8.302	8.793	7.588	8.682	30,518,362	+0.65(+8.09%)
Feb 17, 2009	9.158	9.372	7.683	8.032	34,112,080	-1.57(-16.35%)
Feb 13, 2009	9.697	10.03	9.158	9.602	0	-0.13(-1.38%)
Feb 12, 2009	10.13	10.51	9.079	9.737	25,237,200	-0.98(-9.10%)
Feb 11, 2009	10.39	10.78	10.17	10.71	13,529,472	+0.52(+5.14%)
Feb 10, 2009	11.70	11.86	10.01	10.19	25,285,618	-1.67(-14.05%)
Feb 09, 2009	11.49	12.43	11.20	11.85	15,269,032	+0.36(+3.10%)
Feb 06, 2009	11.30	12.26	11.21	11.50	0	+0.53(+4.81%)
Feb 05, 2009	11.09	11.66	10.62	10.97	23,155,406	-0.25(-2.20%)
Feb 04, 2009	11.96	12.18	11.07	11.22	18,121,866	-0.36(-3.07%)
Feb 03, 2009	13.02	13.20	11.44	11.57	33,691,140	-1.42(-10.93%)
Feb 02, 2009	12.10	13.12	11.73	12.99	21,912,478	+0.76(+6.25%)
Jan 30, 2009	13.31	13.43	11.97	12.23	0	-0.80(-6.11%)
Jan 29, 2009	15.00	15.29	12.94	13.02	20,447,622	-2.65(-16.90%)
Jan 28, 2009	14.88	16.06	14.30	15.67	24,390,230	+1.85(+13.41%)
Jan 27, 2009	14.54	14.64	13.35	13.82	17,145,568	-0.52(-3.61%)
Jan 26, 2009	14.81	15.37	14.09	14.34	15,697,194	-0.58(-3.88%)
Jan 23, 2009	14.49	15.32	13.05	14.91	38,920,424	-2.02(-11.94%)
Jan 22, 2009	16.89	17.95	16.20	16.94	16,920,012	-0.79(-4.44%)
Jan 21, 2009	18.54	18.85	15.56	17.72	37,496,968	+0.03(+0.17%)
Jan 20, 2009	17.77	19.11	17.47	17.69	25,038,714	-0.91(-4.90%)
Jan 16, 2009	20.26	20.68	18.44	18.61	0	-1.06(-5.38%)
Jan 15, 2009	19.75	20.59	18.84	19.66	18,233,358	-0.08(-0.43%)
Jan 14, 2009	20.79	21.00	19.53	19.75	13,979,167	-1.82(-8.45%)
Jan 13, 2009	20.72	22.04	20.53	21.57	9,314,896	+0.62(+2.95%)
Jan 12, 2009	22.50	22.71	20.74	20.95	9,190,151	-1.69(-7.47%)
Jan 09, 2009	23.95	23.95	22.49	22.64	7,101,318	-1.24(-5.17%)
Jan 08, 2009	23.99	24.70	23.51	23.88	6,981,710	-0.58(-2.37%)
Jan 07, 2009	25.48	25.85	24.30	24.46	5,871,587	-1.90(-7.21%)
Jan 06, 2009	26.25	26.76	25.07	26.36	7,751,116	+0.85(+3.33%)
Jan 05, 2009	25.00	26.05	24.71	25.51	8,600,124	-0.21(-0.81%)
Jan 02, 2009	24.55	25.89	24.28	25.71	0	+1.10(+4.45%)