Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	26.42	26.45	25.83	25.84	1,200,127	-0.65(-2.45%)
Nov 27, 2002	25.91	26.56	25.44	26.49	3,898,778	+1.30(+5.16%)
Nov 26, 2002	25.97	26.73	25.07	25.19	5,580,971	-0.59(-2.28%)
Nov 25, 2002	24.42	26.17	24.33	25.78	5,735,336	+1.67(+6.91%)
Nov 22, 2002	25.35	25.61	23.99	24.11	12,359,322	-1.23(-4.86%)
Nov 21, 2002	22.83	25.53	22.78	25.34	11,018,565	+2.88(+12.83%)
Nov 20, 2002	22.19	22.59	22.18	22.46	4,492,955	+0.28(+1.24%)
Nov 19, 2002	22.12	22.54	21.79	22.18	5,547,220	+0.06(+0.28%)
Nov 18, 2002	23.70	23.84	22.09	22.12	8,787,851	-1.57(-6.65%)
Nov 15, 2002	22.94	23.91	22.56	23.70	8,183,339	+0.76(+3.33%)
Nov 14, 2002	24.04	24.04	22.74	22.93	14,046,355	+1.41(+6.53%)
Nov 13, 2002	21.85	22.25	20.75	21.53	7,527,286	-0.31(-1.44%)
Nov 12, 2002	22.43	22.57	21.76	21.84	4,928,056	-0.58(-2.59%)
Nov 11, 2002	22.37	23.02	21.57	22.42	5,399,918	+0.01(+0.03%)
Nov 08, 2002	23.74	24.13	22.24	22.41	6,614,174	-1.25(-5.27%)
Nov 07, 2002	24.84	25.00	23.57	23.66	6,677,490	-1.61(-6.38%)
Nov 06, 2002	25.91	26.03	24.47	25.27	7,785,521	-0.49(-1.90%)
Nov 05, 2002	25.11	25.81	24.69	25.76	5,727,487	+0.48(+1.91%)
Nov 04, 2002	24.54	26.01	24.54	25.28	6,557,006	+1.35(+5.65%)
Nov 01, 2002	23.30	24.08	22.64	23.93	6,235,847	+0.63(+2.72%)
Oct 31, 2002	23.96	24.48	23.22	23.29	3,393,427	-0.67(-2.78%)
Oct 30, 2002	23.30	24.45	22.99	23.96	4,485,498	+0.81(+3.50%)
Oct 29, 2002	23.33	23.51	22.26	23.15	5,211,540	-0.47(-1.97%)
Oct 28, 2002	23.18	24.27	23.18	23.61	6,125,960	+0.44(+1.91%)
Oct 25, 2002	22.78	23.23	21.92	23.17	7,683,483	+1.19(+5.43%)
Oct 24, 2002	24.92	25.03	21.62	21.98	11,755,203	-2.32(-9.53%)
Oct 23, 2002	24.64	24.64	23.06	24.29	5,595,622	-0.34(-1.37%)
Oct 22, 2002	23.66	25.26	23.51	24.63	5,384,220	+0.45(+1.87%)
Oct 21, 2002	22.93	24.20	22.55	24.18	5,327,706	+1.12(+4.84%)
Oct 18, 2002	21.92	23.31	21.53	23.06	5,887,216	+0.92(+4.18%)
Oct 17, 2002	22.93	23.36	21.21	22.14	11,296,554	+0.85(+3.99%)
Oct 16, 2002	22.17	22.50	19.48	21.29	27,468,184	-5.19(-19.60%)
Oct 15, 2002	27.71	27.85	25.81	26.48	9,610,044	+1.90(+7.71%)
Oct 14, 2002	23.25	24.69	23.09	24.58	4,081,400	+1.15(+4.89%)
Oct 11, 2002	22.34	24.39	22.34	23.44	300,882	+1.10(+4.93%)
Oct 10, 2002	20.26	22.55	19.95	22.34	6,902,628	+2.08(+10.26%)
Oct 09, 2002	21.95	21.98	20.00	20.26	9,893,266	-2.44(-10.74%)
Oct 08, 2002	21.67	23.67	21.06	22.70	7,806,321	+1.25(+5.81%)
Oct 07, 2002	22.17	22.47	21.27	21.45	9,351,416	-1.77(-7.64%)
Oct 04, 2002	25.26	25.29	22.84	23.22	8,443,668	-1.57(-6.32%)
Oct 03, 2002	25.82	26.10	24.73	24.79	5,388,537	-0.89(-3.48%)
Oct 02, 2002	27.14	27.35	24.84	25.68	5,606,480	-2.08(-7.49%)
Oct 01, 2002	27.06	27.90	25.88	27.76	3,696,664	+1.07(+4.01%)
Sep 30, 2002	26.30	27.15	24.75	26.69	6,991,323	+0.17(+0.63%)
Sep 27, 2002	27.52	28.09	26.10	26.53	4,294,373	-1.18(-4.25%)
Sep 26, 2002	27.11	27.98	27.04	27.70	4,660,664	+0.66(+2.43%)
Sep 25, 2002	26.87	27.33	25.52	27.05	7,183,888	+0.86(+3.30%)
Sep 24, 2002	26.49	27.14	25.61	26.18	4,746,350	-0.31(-1.15%)
Sep 23, 2002	26.14	26.72	25.52	26.49	4,212,611	-0.15(-0.57%)
Sep 20, 2002	26.66	26.91	26.10	26.64	5,536,231	-0.02(-0.06%)
Sep 19, 2002	26.75	27.31	26.56	26.66	4,176,374	-0.86(-3.11%)
Sep 18, 2002	26.94	28.36	25.99	27.51	9,647,066	+0.57(+2.13%)
Sep 17, 2002	29.54	29.56	26.53	26.94	9,328,131	-2.62(-8.87%)
Sep 16, 2002	29.66	30.19	28.47	29.56	2,461,739	-0.19(-0.64%)
Sep 13, 2002	28.89	30.27	28.67	29.75	3,881,379	+0.24(+0.83%)
Sep 12, 2002	30.96	30.96	29.47	29.51	5,766,602	-1.83(-5.85%)
Sep 11, 2002	30.58	31.72	30.58	31.34	6,154,217	+1.57(+5.26%)
Sep 10, 2002	29.42	30.09	28.77	29.77	6,628,564	-0.41(-1.34%)
Sep 09, 2002	27.71	30.48	27.67	30.18	7,779,503	+2.27(+8.14%)
Sep 06, 2002	27.37	28.28	27.27	27.91	3,706,737	+1.10(+4.11%)
Sep 05, 2002	26.79	27.38	26.03	26.81	4,487,722	-0.35(-1.29%)
Sep 04, 2002	25.91	27.37	25.56	27.16	4,172,581	+1.60(+6.25%)
Sep 03, 2002	26.69	26.73	25.55	25.56	5,249,215	-1.70(-6.25%)
Aug 30, 2002	26.91	27.86	26.70	27.27	2,867,014	+0.12(+0.45%)
Aug 29, 2002	26.56	27.44	25.99	27.14	5,323,651	+0.14(+0.51%)
Aug 28, 2002	27.10	27.20	26.60	27.01	3,856,131	-0.36(-1.31%)
Aug 27, 2002	28.15	28.75	27.14	27.37	3,978,839	-0.63(-2.27%)
Aug 26, 2002	27.52	28.17	26.87	28.00	3,546,092	+0.44(+1.58%)
Aug 23, 2002	28.42	28.32	27.38	27.56	4,043,332	-0.86(-3.01%)
Aug 22, 2002	27.25	29.05	26.68	28.42	7,288,673	+1.45(+5.39%)
Aug 21, 2002	26.83	27.43	26.30	26.97	4,237,859	+0.23(+0.86%)
Aug 20, 2002	26.41	27.06	25.76	26.74	4,466,006	+1.90(+7.63%)
Aug 16, 2002	24.54	25.53	23.85	24.84	5,305,860	-0.19(-0.76%)
Aug 15, 2002	23.85	25.30	23.62	25.03	8,616,479	+1.30(+5.47%)
Aug 14, 2002	20.49	23.77	20.10	23.74	11,723,545	+1.41(+6.34%)
Aug 13, 2002	22.24	22.99	21.84	22.32	6,485,710	+0.24(+1.11%)
Aug 12, 2002	21.59	22.13	20.88	22.08	5,885,123	+2.75(+14.24%)
Aug 07, 2002	20.43	21.02	18.38	19.32	15,595,636	-1.09(-5.35%)
Aug 06, 2002	19.49	21.06	19.38	20.42	11,035,310	+1.54(+8.14%)
Aug 05, 2002	21.90	22.08	18.50	18.88	12,263,170	-2.98(-13.64%)
Aug 02, 2002	22.97	23.02	21.42	21.86	4,558,102	-1.07(-4.67%)
Aug 01, 2002	24.31	24.31	22.75	22.93	5,372,970	-1.30(-5.36%)
Jul 31, 2002	23.03	24.29	22.99	24.23	9,026,725	+1.35(+5.91%)
Jul 30, 2002	22.55	23.24	21.06	22.88	14,454,508	+0.44(+1.98%)
Jul 29, 2002	23.31	24.73	21.71	22.44	13,490,508	-0.88(-3.77%)
Jul 26, 2002	25.80	25.80	23.12	23.31	12,534,226	-1.44(-5.83%)
Jul 25, 2002	24.46	26.27	23.69	24.76	9,441,943	-0.70(-2.76%)
Jul 24, 2002	21.40	25.99	20.30	25.46	15,554,690	+1.77(+7.49%)
Jul 23, 2002	26.23	26.41	23.09	23.69	11,170,183	-2.38(-9.12%)
Jul 22, 2002	27.33	28.28	26.07	26.07	12,315,105	-0.85(-3.15%)
Jul 19, 2002	25.59	28.44	25.34	26.92	12,728,099	+3.62(+15.52%)
Jul 17, 2002	29.24	31.91	22.92	23.30	55,849,480	-16.00(-40.71%)
Jul 10, 2002	42.84	43.42	39.25	39.30	11,593,904	-3.09(-7.29%)
Jul 09, 2002	44.03	44.34	42.43	42.39	4,140,138	-1.97(-4.45%)
Jul 08, 2002	45.56	46.36	44.15	44.36	3,748,075	-1.47(-3.20%)
Jul 05, 2002	44.41	46.09	44.26	45.83	1,390,337	+1.89(+4.30%)
Jul 04, 2002	42.81	43.94	41.97	43.94	3,170,774	+0.00(+0.00%)
Jul 03, 2002	42.81	43.94	41.97	43.94	3,170,774	+0.56(+1.29%)
Jul 02, 2002	44.75	44.75	43.34	43.38	3,500,959	-1.36(-3.04%)
Jul 01, 2002	46.48	46.71	44.55	44.74	3,743,889	-1.93(-4.13%)
Jun 28, 2002	45.18	47.32	45.10	46.67	4,014,029	+1.49(+3.30%)
Jun 27, 2002	44.22	45.29	43.76	45.18	3,424,169	+1.76(+4.05%)
Jun 26, 2002	43.15	43.65	42.51	43.42	3,449,940	-0.58(-1.32%)
Jun 25, 2002	44.37	45.85	43.95	44.00	2,647,370	+0.16(+0.37%)
Jun 21, 2002	43.42	43.88	42.99	43.84	25,862,780	+0.23(+0.53%)
Jun 20, 2002	44.89	44.89	43.53	43.61	3,750,168	-1.28(-2.84%)
Jun 19, 2002	45.10	45.37	44.57	44.89	3,709,745	-0.82(-1.79%)
Jun 18, 2002	45.10	45.93	44.95	45.70	3,473,357	+0.15(+0.32%)
Jun 17, 2002	43.50	45.56	43.42	45.56	4,686,435	+3.03(+7.14%)
Jun 14, 2002	41.43	42.61	39.75	42.52	4,779,185	-1.05(-2.40%)
Jun 12, 2002	45.18	45.25	43.10	43.57	5,251,047	-1.52(-3.37%)
Jun 11, 2002	46.09	46.81	44.98	45.09	2,345,049	-0.62(-1.35%)
Jun 10, 2002	45.94	45.98	44.78	45.71	2,174,200	-0.15(-0.33%)
Jun 07, 2002	45.10	46.01	44.54	45.87	2,519,037	+0.17(+0.37%)
Jun 06, 2002	46.25	46.35	45.48	45.70	2,247,851	-0.51(-1.11%)
Jun 05, 2002	45.29	46.43	45.29	46.21	2,318,623	-1.52(-3.19%)
May 31, 2002	47.20	48.16	47.16	47.73	1,800,190	+0.63(+1.35%)
May 28, 2002	48.46	48.62	47.03	47.10	2,595,043	-1.41(-2.90%)
May 27, 2002	48.23	48.73	48.07	48.50	1,377,516	+0.00(+0.00%)
May 24, 2002	48.23	48.73	48.07	48.50	1,377,516	+0.08(+0.17%)
May 23, 2002	47.67	48.43	47.31	48.42	1,761,730	+0.76(+1.59%)
May 22, 2002	47.20	47.70	46.81	47.66	1,544,048	+0.27(+0.56%)
May 21, 2002	48.62	48.69	46.97	47.39	2,632,849	-0.60(-1.26%)
May 20, 2002	49.08	49.25	47.94	48.00	2,252,822	-1.08(-2.20%)
May 17, 2002	48.88	49.17	48.23	49.08	2,479,922	+0.19(+0.39%)
May 16, 2002	49.15	49.18	47.79	48.88	3,604,437	-0.40(-0.81%)
May 15, 2002	49.11	49.28	48.43	49.28	2,302,533	-0.14(-0.28%)
May 14, 2002	49.11	49.63	48.12	49.42	3,379,037	+2.01(+4.24%)
May 13, 2002	46.82	47.68	46.35	47.41	2,565,608	+1.31(+2.85%)
May 10, 2002	46.27	47.39	45.87	46.09	3,933,968	-0.17(-0.36%)
May 09, 2002	47.32	47.39	46.25	46.26	2,207,690	-1.52(-3.18%)
May 08, 2002	45.87	47.93	45.83	47.78	3,838,471	+3.22(+7.22%)
May 07, 2002	44.45	45.31	44.19	44.57	2,890,692	+0.69(+1.57%)
May 06, 2002	45.52	45.99	43.88	43.88	2,969,968	-1.79(-3.92%)
May 03, 2002	45.87	46.02	45.29	45.67	3,107,850	-0.61(-1.32%)
May 02, 2002	45.34	46.40	45.05	46.28	4,136,082	+0.95(+2.09%)
May 01, 2002	45.52	45.67	43.72	45.33	4,614,877	-0.45(-0.99%)
Apr 30, 2002	45.15	46.09	45.15	45.78	5,176,873	+0.87(+1.94%)
Apr 29, 2002	47.39	47.43	44.76	44.91	6,341,287	-2.52(-5.32%)
Apr 26, 2002	48.25	48.62	47.32	47.43	3,007,120	-0.63(-1.32%)
Apr 25, 2002	49.24	49.24	47.81	48.07	4,281,160	-1.16(-2.36%)
Apr 24, 2002	50.03	50.34	48.85	49.23	4,420,874	-0.84(-1.68%)
Apr 23, 2002	49.46	50.50	49.35	50.07	3,552,763	+0.40(+0.80%)
Apr 22, 2002	49.69	50.33	49.32	49.67	3,810,475	-0.59(-1.17%)
Apr 19, 2002	49.99	50.30	49.42	50.26	3,580,497	+0.50(+1.01%)
Apr 18, 2002	48.92	49.81	48.77	49.76	8,095,299	+0.90(+1.85%)
Apr 17, 2002	48.74	50.83	48.29	48.85	12,377,898	+0.11(+0.24%)
Apr 16, 2002	47.78	48.92	47.78	48.74	2,660,452	+1.37(+2.89%)
Apr 15, 2002	48.16	48.43	47.20	47.37	1,611,289	-0.37(-0.77%)
Apr 12, 2002	48.01	48.49	47.55	47.74	2,823,975	+0.13(+0.27%)
Apr 11, 2002	49.23	49.69	47.09	47.61	4,137,914	-1.62(-3.29%)
Apr 10, 2002	48.92	49.26	48.29	49.23	2,663,722	+1.07(+2.22%)
Apr 09, 2002	48.23	49.22	47.97	48.16	2,658,359	+0.18(+0.38%)
Apr 08, 2002	46.63	48.01	46.59	47.97	2,533,427	+0.99(+2.12%)
Apr 05, 2002	47.47	48.27	46.82	46.98	3,612,417	-0.21(-0.45%)
Apr 04, 2002	46.63	47.47	46.55	47.20	2,990,114	-0.16(-0.34%)
Apr 03, 2002	48.84	48.85	46.48	47.36	3,750,561	-1.56(-3.19%)
Apr 02, 2002	48.43	49.68	48.27	48.92	3,850,506	+0.30(+0.61%)
Apr 01, 2002	48.81	49.69	47.74	48.62	1,803,853	-0.19(-0.39%)
Mar 29, 2002	48.86	49.62	48.12	48.81	2,269,567	+0.00(+0.00%)
Mar 28, 2002	48.86	49.62	48.12	48.81	2,256,485	-0.05(-0.11%)
Mar 27, 2002	47.97	48.86	47.79	48.86	2,567,178	+0.89(+1.86%)
Mar 26, 2002	46.30	48.18	46.30	47.97	3,849,852	+1.69(+3.65%)
Mar 25, 2002	48.35	48.58	46.12	46.28	3,741,927	-2.16(-4.47%)
Mar 22, 2002	47.60	48.77	47.25	48.44	2,924,574	+0.84(+1.77%)
Mar 21, 2002	47.51	47.68	46.44	47.60	2,690,409	+0.09(+0.19%)
Mar 20, 2002	48.39	48.53	47.39	47.51	2,629,709	-1.27(-2.60%)
Mar 19, 2002	48.01	49.00	47.89	48.78	3,873,399	+1.02(+2.13%)
Mar 18, 2002	47.44	48.39	47.20	47.76	3,524,376	+0.33(+0.69%)
Mar 15, 2002	45.87	47.51	45.85	47.43	2,675,888	+1.74(+3.81%)
Mar 14, 2002	45.64	46.06	45.25	45.69	3,407,555	+0.13(+0.29%)
Mar 13, 2002	46.17	46.32	45.41	45.56	5,146,261	-1.10(-2.36%)
Mar 12, 2002	45.79	47.13	45.71	46.66	6,378,439	+0.13(+0.28%)
Mar 11, 2002	44.95	46.94	44.95	46.53	7,140,063	+1.84(+4.12%)
Mar 08, 2002	45.87	46.02	44.20	44.69	6,651,326	+0.21(+0.46%)
Mar 07, 2002	44.49	44.68	44.03	44.48	6,159,580	+0.83(+1.91%)
Mar 06, 2002	42.69	43.92	42.63	43.65	2,891,084	+0.69(+1.60%)
Mar 05, 2002	41.74	44.11	41.67	42.96	8,147,234	+0.76(+1.81%)
Mar 04, 2002	40.13	42.37	40.09	42.20	7,369,388	+3.52(+9.11%)
Mar 01, 2002	37.80	38.99	37.34	38.67	2,817,041	+1.01(+2.68%)
Feb 28, 2002	37.53	38.45	37.49	37.66	4,070,673	+0.28(+0.76%)
Feb 27, 2002	36.88	38.14	36.77	37.38	4,246,886	+1.16(+3.21%)
Feb 26, 2002	35.85	36.42	34.97	36.22	379,373	+0.29(+0.81%)
Feb 25, 2002	33.75	35.93	33.75	35.93	3,483,822	+2.22(+6.60%)
Feb 22, 2002	34.44	34.55	33.02	33.70	4,570,922	-0.62(-1.80%)
Feb 21, 2002	35.51	35.77	34.05	34.32	3,458,836	-1.38(-3.87%)
Feb 20, 2002	34.86	35.81	34.02	35.71	2,850,269	+1.02(+2.93%)
Feb 19, 2002	34.67	35.43	34.41	34.69	3,164,233	-0.47(-1.33%)
Feb 18, 2002	36.62	36.62	34.67	35.16	5,370,876	+0.00(+0.00%)
Feb 15, 2002	36.62	36.62	34.67	35.16	5,370,876	-1.12(-3.10%)
Feb 14, 2002	36.88	37.56	36.12	36.28	3,914,869	-0.99(-2.65%)
Feb 13, 2002	36.92	37.61	36.88	37.27	3,476,627	+0.88(+2.42%)
Feb 12, 2002	35.74	36.95	35.55	36.39	5,316,587	+1.47(+4.20%)
Feb 11, 2002	35.74	35.74	34.44	34.92	6,617,444	-1.41(-3.87%)
Feb 08, 2002	35.29	36.55	35.29	36.33	4,085,456	+1.04(+2.95%)
Feb 07, 2002	33.60	36.50	33.25	35.29	6,277,447	+1.33(+3.92%)
Feb 06, 2002	34.32	34.40	32.88	33.96	6,259,394	-0.10(-0.29%)
Feb 05, 2002	34.86	35.17	33.41	34.05	5,711,135	-0.77(-2.22%)
Feb 04, 2002	36.27	36.28	34.44	34.83	6,321,141	-2.18(-5.89%)
Feb 01, 2002	37.72	37.76	36.13	37.01	6,731,910	-1.35(-3.51%)
Jan 31, 2002	36.71	38.35	36.59	38.35	4,529,061	+1.74(+4.74%)
Jan 30, 2002	36.31	37.52	34.29	36.62	11,406,703	+0.60(+1.68%)
Jan 29, 2002	39.18	39.18	35.74	36.01	8,918,015	-3.17(-8.10%)
Jan 28, 2002	39.43	39.86	38.64	39.18	5,508,759	-1.52(-3.74%)
Jan 25, 2002	40.25	40.84	40.25	40.71	2,020,358	+0.42(+1.04%)
Jan 24, 2002	39.79	40.90	39.79	40.28	2,990,768	+0.54(+1.35%)
Jan 23, 2002	40.64	40.89	39.75	39.75	3,418,021	-0.89(-2.18%)
Jan 22, 2002	41.28	41.65	40.59	40.64	3,025,827	-1.28(-3.06%)
Jan 21, 2002	41.85	42.31	41.66	41.92	3,282,885	+0.00(+0.00%)
Jan 18, 2002	41.85	42.31	41.66	41.92	3,282,885	-0.43(-1.01%)
Jan 17, 2002	41.85	42.73	41.55	42.35	3,674,686	+1.02(+2.48%)
Jan 16, 2002	40.97	42.43	40.41	41.32	6,109,608	+0.39(+0.95%)
Jan 15, 2002	40.06	41.65	39.94	40.93	3,658,072	+0.96(+2.39%)
Jan 14, 2002	39.92	40.51	39.67	39.98	2,357,869	-0.09(-0.23%)
Jan 11, 2002	40.82	40.83	39.90	40.07	2,708,070	-0.79(-1.93%)
Jan 10, 2002	41.39	42.00	40.51	40.86	3,431,626	-0.38(-0.93%)