Historical Prices for Capital One Financial Corp. (COF)

Symbol:

Historical Data for Capital One Financial Corporat (COF)

Pre-Market: $ 41.69

0.00(0.00%)

Volume: 6.38 k

9:09 AM EDT Oct 7, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	43.00	44.90	40.00	41.69	8,823,462	-3.21	-7.15%
10/3/08	47.66	49.50	44.00	44.90	7,627,332	-1.88	-4.02%
10/2/08	51.40	51.64	45.91	46.78	5,401,692	-4.64	-9.02%
10/1/08	49.26	51.74	48.66	51.42	5,897,648	0.42	0.82%
9/30/08	47.49	53.00	45.90	51.00	6,780,791	3.70	7.82%
9/29/08	53.47	53.47	44.00	47.30	7,638,169	-7.25	-13.29%
9/26/08	48.25	55.00	47.60	54.55	8,210,139	4.75	9.54%
9/25/08	49.00	52.01	48.10	49.80	20,519,487	-2.69	-5.12%
9/24/08	53.87	54.00	51.00	52.49	7,970,290	-1.23	-2.29%
9/23/08	53.01	55.02	52.04	53.72	7,917,386	-0.73	-1.34%
9/22/08	57.62	63.50	53.79	54.45	16,204,431	-1.60	-2.85%
9/19/08	60.80	61.46	54.67	56.05	29,237,644	2.05	3.80%
9/18/08	46.97	55.50	45.07	54.00	39,288,884	7.66	16.53%
9/17/08	47.60	48.18	44.05	46.34	22,796,627	-2.70	-5.51%
9/16/08	43.42	49.09	42.47	49.04	27,744,366	4.34	9.71%
9/15/08	44.29	47.05	44.25	44.70	21,718,455	-1.24	-2.70%
9/12/08	45.40	46.94	44.62	45.94	15,831,410	-0.40	-0.86%
9/11/08	43.95	47.09	43.71	46.34	17,254,692	0.76	1.67%
9/10/08	46.03	46.98	45.20	45.58	14,314,796	0.08	0.18%
9/9/08	47.99	49.08	45.36	45.50	22,166,613	-3.23	-6.63%
9/8/08	47.84	48.73	45.31	48.73	21,246,435	4.02	8.99%
9/5/08	42.10	44.89	42.02	44.71	10,742,653	1.38	3.18%
9/4/08	44.40	45.04	43.21	43.33	12,455,867	-2.33	-5.10%
9/3/08	44.94	45.89	44.42	45.66	8,822,354	0.74	1.65%
9/2/08	45.47	45.86	43.80	44.92	7,912,153	0.78	1.77%
8/29/08	43.75	44.97	43.43	44.14	5,973,272	–	–
8/28/08	43.02	44.36	42.52	44.14	7,741,170	1.55	3.64%
8/27/08	41.77	42.74	41.11	42.59	4,017,630	0.76	1.82%
8/26/08	41.53	42.15	40.77	41.83	6,879,806	0.16	0.38%
8/25/08	41.62	42.41	41.34	41.67	5,878,636	-0.68	-1.61%
8/22/08	42.69	42.80	40.74	42.35	6,137,814	1.13	2.74%
8/21/08	40.00	41.48	39.75	41.22	6,538,390	-0.07	-0.17%
8/20/08	40.55	41.43	39.21	41.29	7,822,038	0.94	2.33%
8/19/08	40.99	41.06	39.5633	40.35	8,300,580	-1.44	-3.45%
8/18/08	43.62	43.96	41.56	41.79	8,004,495	-2.16	-4.91%
8/15/08	42.08	43.99	42.08	43.95	8,796,805	2.17	5.19%
8/14/08	40.28	42.32	40.11	41.78	7,233,292	0.99	2.43%
8/13/08	42.46	42.50	40.50	40.79	10,674,581	-2.37	-5.49%
8/12/08	45.39	45.95	42.72	43.16	11,151,577	-2.84	-6.17%
8/11/08	43.13	47.08	42.86	46.00	13,613,337	2.61	6.02%
8/8/08	41.40	44.02	40.57	43.39	16,868,104	1.39	3.31%
8/7/08	43.37	45.17	41.06	42.00	18,696,952	-3.01	-6.69%
8/6/08	44.10	45.93	43.03	45.01	13,339,256	-0.22	-0.49%
8/5/08	40.91	45.66	40.80	45.23	13,882,793	4.68	11.54%
8/4/08	41.19	41.63	39.41	40.55	7,235,477	-0.96	-2.31%
8/1/08	42.28	42.43	40.40	41.51	8,972,967	-0.35	-0.84%
7/31/08	40.87	43.04	40.43	41.86	9,846,088	-0.47	-1.11%
7/30/08	42.22	44.32	40.56	42.33	17,890,267	1.34	3.27%
7/29/08	37.20	41.01	36.89	40.99	10,205,126	3.91	10.54%
7/28/08	39.00	39.99	36.91	37.08	8,346,305	-2.19	-5.58%
7/25/08	40.14	40.49	38.00	39.27	11,940,867	-0.40	-1.01%
7/24/08	43.44	43.75	39.20	39.67	13,920,397	-3.58	-8.28%
7/23/08	42.00	46.18	40.69	43.25	17,306,767	1.05	2.49%
7/22/08	39.68	42.305	38.20	42.20	21,696,173	0.12	0.29%
7/21/08	42.66	44.65	41.75	42.08	14,394,017	-0.79	-1.84%
7/18/08	42.04	42.95	40.58	42.87	17,202,250	0.07	0.16%
7/17/08	38.80	44.24	38.80	42.80	34,398,921	5.52	14.81%
7/16/08	34.52	37.59	33.30	37.28	18,837,518	3.53	10.46%
7/15/08	34.63	35.86	30.82	33.75	30,870,112	-1.95	-5.46%
7/14/08	39.28	39.49	35.52	35.70	14,821,636	-2.86	-7.42%
7/11/08	39.28	40.90	37.61	38.56	14,980,039	-1.79	-4.44%
7/10/08	39.10	41.18	38.53	40.35	12,193,288	0.95	2.41%
7/9/08	41.36	41.89	39.32	39.40	12,094,097	-1.66	-4.04%