Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 01, 2009	23.76	24.97	23.73	24.62	0	+0.00(+0.00%)
Dec 31, 2008	23.76	24.97	23.73	24.62	5,646,156	+0.80(+3.34%)
Dec 30, 2008	22.98	23.92	22.49	23.82	3,933,628	+1.20(+5.29%)
Dec 29, 2008	22.63	22.99	22.30	22.63	3,621,213	-0.13(-0.58%)
Dec 26, 2008	23.13	23.15	22.38	22.76	0	+0.06(+0.27%)
Dec 24, 2008	22.68	22.80	22.19	22.70	1,389,866	+0.31(+1.38%)
Dec 23, 2008	23.54	23.54	22.19	22.39	4,431,224	-0.73(-3.14%)
Dec 22, 2008	23.88	24.19	22.91	23.11	8,545,527	-0.80(-3.33%)
Dec 19, 2008	23.25	24.24	22.24	23.91	13,063,122	+0.93(+4.07%)
Dec 18, 2008	22.94	23.48	22.53	22.97	9,357,495	+0.22(+0.98%)
Dec 17, 2008	22.27	23.07	21.69	22.75	9,787,887	+0.01(+0.03%)
Dec 16, 2008	20.67	22.88	20.24	22.74	11,205,905	+2.59(+12.83%)
Dec 15, 2008	21.48	21.77	19.90	20.16	12,484,920	-1.55(-7.15%)
Dec 12, 2008	20.33	22.22	20.26	21.71	0	+0.21(+0.97%)
Dec 11, 2008	24.18	24.54	21.35	21.50	14,835,428	-3.27(-13.19%)
Dec 10, 2008	25.48	25.75	23.92	24.77	7,791,851	-0.62(-2.43%)
Dec 09, 2008	25.85	26.83	25.17	25.38	8,675,239	-1.12(-4.22%)
Dec 08, 2008	26.25	26.63	24.78	26.50	8,968,176	+1.24(+4.92%)
Dec 05, 2008	22.87	25.31	22.53	25.26	0	+1.34(+5.58%)
Dec 04, 2008	23.74	25.49	23.36	23.92	8,901,713	-0.46(-1.90%)
Dec 03, 2008	22.58	24.47	21.67	24.39	11,247,718	+1.78(+7.85%)
Dec 02, 2008	21.00	22.74	20.06	22.61	14,832,547	+1.67(+7.96%)
Dec 01, 2008	25.44	25.58	20.54	20.94	12,907,690	-5.62(-21.16%)
Nov 28, 2008	25.87	28.02	25.87	26.56	4,550,746	-0.16(-0.61%)
Nov 26, 2008	25.21	26.90	24.60	26.73	10,103,576	+0.71(+2.73%)
Nov 25, 2008	25.92	27.21	25.48	26.02	21,019,054	+1.51(+6.14%)
Nov 24, 2008	21.38	25.08	20.25	24.51	15,553,004	+3.80(+18.34%)
Nov 21, 2008	20.34	21.00	17.97	20.71	18,053,438	+1.27(+6.51%)
Nov 20, 2008	19.81	22.35	19.18	19.45	17,840,582	-1.01(-4.94%)
Nov 19, 2008	22.14	22.39	20.23	20.46	14,708,151	-2.12(-9.40%)
Nov 18, 2008	23.21	23.95	20.74	22.58	15,099,720	-0.48(-2.08%)
Nov 17, 2008	23.18	24.14	22.60	23.06	11,478,333	-1.02(-4.23%)
Nov 14, 2008	25.12	27.00	24.02	24.08	0	-1.83(-7.06%)
Nov 13, 2008	23.31	26.75	22.37	25.91	24,647,954	+2.72(+11.72%)
Nov 12, 2008	23.51	24.70	22.79	23.19	12,454,515	-1.55(-6.27%)
Nov 11, 2008	24.68	25.93	23.42	24.74	11,029,044	-0.39(-1.57%)
Nov 10, 2008	27.58	27.58	24.59	25.14	8,774,635	-1.54(-5.79%)
Nov 07, 2008	27.32	27.72	25.87	26.68	0	-0.19(-0.69%)
Nov 06, 2008	28.91	29.72	26.39	26.87	15,725,344	-2.36(-8.07%)
Nov 05, 2008	31.77	32.60	29.05	29.22	10,397,657	-3.51(-10.72%)
Nov 04, 2008	30.58	32.86	30.58	32.73	8,682,974	+2.45(+8.08%)