Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	28.23	29.15	26.58	28.66	6,511,610	+0.18(+0.63%)
Sep 27, 2002	29.55	30.16	28.03	28.48	3,999,712	-1.26(-4.25%)
Sep 26, 2002	29.11	30.04	29.03	29.74	4,340,870	+0.71(+2.43%)
Sep 25, 2002	28.85	29.34	27.40	29.04	6,690,962	+0.93(+3.30%)
Sep 24, 2002	28.45	29.14	27.49	28.11	4,420,677	-0.33(-1.15%)
Sep 23, 2002	28.07	28.69	27.40	28.44	3,923,561	-0.16(-0.57%)
Sep 20, 2002	28.62	28.89	28.03	28.60	5,156,360	-0.02(-0.06%)
Sep 19, 2002	28.73	29.32	28.52	28.62	3,889,810	-0.92(-3.11%)
Sep 18, 2002	28.92	30.45	27.91	29.54	8,985,128	+0.62(+2.13%)
Sep 17, 2002	31.72	31.74	28.48	28.92	8,688,077	-2.82(-8.87%)
Sep 16, 2002	31.84	32.42	30.56	31.74	2,292,825	-0.21(-0.64%)
Sep 13, 2002	31.02	32.50	30.78	31.94	3,615,056	+0.26(+0.83%)
Sep 12, 2002	33.24	33.24	31.64	31.68	5,370,924	-1.97(-5.85%)
Sep 11, 2002	32.83	34.06	32.83	33.65	5,731,942	+1.68(+5.26%)
Sep 10, 2002	31.59	32.30	30.89	31.97	6,173,742	-0.43(-1.34%)
Sep 09, 2002	29.75	32.73	29.71	32.40	7,245,709	+2.44(+8.13%)
Sep 06, 2002	29.38	30.37	29.28	29.96	3,452,397	+1.18(+4.11%)
Sep 05, 2002	28.77	29.40	27.95	28.78	4,179,795	-0.38(-1.29%)
Sep 04, 2002	27.82	29.39	27.45	29.16	3,886,277	+1.72(+6.25%)
Sep 03, 2002	28.66	28.70	27.43	27.45	4,889,038	-1.83(-6.25%)
Aug 30, 2002	28.89	29.92	28.67	29.28	2,670,292	+0.13(+0.45%)
Aug 29, 2002	28.52	29.46	27.91	29.14	4,958,366	+0.15(+0.51%)
Aug 28, 2002	29.09	29.20	28.56	29.00	3,591,541	-0.39(-1.31%)
Aug 27, 2002	30.23	30.87	29.14	29.38	3,705,829	-0.68(-2.27%)
Aug 26, 2002	29.55	30.24	28.85	30.06	3,302,775	+0.47(+1.58%)
Aug 23, 2002	30.51	30.41	29.40	29.60	3,765,897	-0.92(-3.01%)
Aug 22, 2002	29.26	31.19	28.64	30.51	6,788,557	+1.56(+5.39%)
Aug 21, 2002	28.81	29.46	28.23	28.96	3,947,076	+0.25(+0.86%)
Aug 20, 2002	28.36	29.05	27.66	28.71	4,159,569	+2.04(+7.63%)
Aug 16, 2002	26.35	27.41	25.61	26.67	4,941,796	-0.21(-0.76%)
Aug 15, 2002	25.61	27.17	25.36	26.88	8,025,255	+1.40(+5.47%)
Aug 14, 2002	22.00	25.52	21.59	25.48	10,919,128	+1.52(+6.34%)
Aug 13, 2002	23.88	24.69	23.45	23.97	6,040,690	+0.26(+1.11%)
Aug 12, 2002	23.19	23.76	22.41	23.70	5,481,313	+2.95(+14.24%)
Aug 07, 2002	21.93	22.57	19.74	20.75	14,525,534	-1.17(-5.35%)
Aug 06, 2002	20.93	22.61	20.81	21.92	10,278,117	+1.65(+8.14%)
Aug 05, 2002	23.51	23.70	19.86	20.27	11,421,727	-3.20(-13.64%)
Aug 02, 2002	24.66	24.72	23.00	23.47	4,245,346	-1.15(-4.67%)
Aug 01, 2002	26.10	26.10	24.43	24.62	5,004,301	-1.40(-5.36%)
Jul 31, 2002	24.73	26.08	24.68	26.02	8,407,352	+1.45(+5.91%)
Jul 30, 2002	24.21	24.95	22.61	24.56	13,462,705	+0.48(+1.98%)
Jul 29, 2002	25.03	26.55	23.31	24.09	12,564,850	-0.94(-3.77%)
Jul 26, 2002	27.70	27.70	24.83	25.03	11,674,184	-1.55(-5.84%)
Jul 25, 2002	26.26	28.20	25.43	26.58	8,794,079	-0.76(-2.76%)
Jul 24, 2002	22.98	27.91	21.79	27.34	14,487,397	+1.90(+7.49%)
Jul 23, 2002	28.16	28.36	24.79	25.43	10,403,736	-2.55(-9.12%)
Jul 22, 2002	29.34	30.37	27.99	27.99	11,470,098	-0.91(-3.15%)
Jul 19, 2002	27.48	30.53	27.21	28.90	11,854,754	+3.88(+15.52%)
Jul 17, 2002	31.39	34.27	24.61	25.02	52,017,340	-17.18(-40.71%)
Jul 10, 2002	45.99	46.62	42.14	42.19	10,798,383	-3.32(-7.29%)
Jul 09, 2002	47.27	47.60	45.55	45.51	3,856,060	-2.12(-4.45%)
Jul 08, 2002	48.92	49.78	47.41	47.63	3,490,899	-1.58(-3.20%)
Jul 05, 2002	47.68	49.49	47.52	49.20	1,294,938	+2.03(+4.30%)
Jul 04, 2002	45.96	47.18	45.07	47.18	2,953,210	+0.00(+0.00%)
Jul 03, 2002	45.96	47.18	45.07	47.18	2,953,210	+0.60(+1.29%)
Jul 02, 2002	48.05	48.05	46.54	46.58	3,260,739	-1.46(-3.04%)
Jul 01, 2002	49.90	50.15	47.83	48.04	3,487,000	-2.07(-4.13%)
Jun 28, 2002	48.51	50.80	48.42	50.11	3,738,604	+1.60(+3.30%)
Jun 27, 2002	47.48	48.63	46.99	48.51	3,189,218	+1.89(+4.05%)
Jun 26, 2002	46.33	46.86	45.64	46.62	3,213,221	-0.62(-1.32%)
Jun 25, 2002	47.64	49.23	47.19	47.24	2,465,719	+0.17(+0.37%)
Jun 21, 2002	46.62	47.11	46.16	47.07	24,088,194	+0.25(+0.53%)
Jun 20, 2002	48.19	48.19	46.74	46.82	3,492,849	-1.37(-2.84%)
Jun 19, 2002	48.42	48.71	47.85	48.19	3,455,199	-0.88(-1.79%)
Jun 18, 2002	48.42	49.32	48.26	49.07	3,235,031	+0.16(+0.32%)
Jun 17, 2002	46.70	48.92	46.62	48.92	4,364,873	+3.26(+7.14%)
Jun 14, 2002	44.48	45.75	42.68	45.66	4,451,259	-1.12(-2.40%)
Jun 12, 2002	48.51	48.59	46.27	46.78	4,890,744	-1.63(-3.37%)
Jun 11, 2002	49.49	50.26	48.29	48.42	2,184,142	-0.66(-1.35%)
Jun 10, 2002	49.33	49.37	48.08	49.08	2,025,016	-0.16(-0.33%)
Jun 07, 2002	48.42	49.40	47.82	49.24	2,346,192	+0.18(+0.37%)
Jun 06, 2002	49.65	49.76	48.83	49.06	2,093,613	-0.55(-1.11%)
Jun 05, 2002	48.63	49.85	48.63	49.61	2,159,530	-1.63(-3.19%)
May 31, 2002	50.68	51.71	50.64	51.25	1,676,669	+0.68(+1.35%)
May 28, 2002	52.03	52.20	50.50	50.57	2,416,982	-1.51(-2.90%)
May 27, 2002	51.78	52.32	51.61	52.08	1,282,997	+0.00(+0.00%)
May 24, 2002	51.78	52.32	51.61	52.08	1,282,997	+0.09(+0.17%)
May 23, 2002	51.18	51.99	50.80	51.99	1,640,848	+0.81(+1.59%)
May 22, 2002	50.68	51.21	50.26	51.17	1,438,102	+0.29(+0.56%)
May 21, 2002	52.20	52.28	50.43	50.89	2,452,195	-0.65(-1.26%)
May 20, 2002	52.69	52.88	51.47	51.53	2,098,243	-1.16(-2.20%)
May 17, 2002	52.49	52.79	51.79	52.69	2,309,761	+0.21(+0.39%)
May 16, 2002	52.77	52.81	51.31	52.49	3,357,116	-0.43(-0.81%)
May 15, 2002	52.73	52.91	51.99	52.91	2,144,543	-0.15(-0.28%)
May 14, 2002	52.73	53.29	51.67	53.06	3,147,182	+2.16(+4.24%)
May 13, 2002	50.27	51.20	49.76	50.90	2,389,568	+1.41(+2.85%)
May 10, 2002	49.68	50.88	49.24	49.49	3,664,037	-0.18(-0.36%)
May 09, 2002	50.80	50.89	49.65	49.67	2,056,208	-1.63(-3.18%)
May 08, 2002	49.24	51.46	49.20	51.30	3,575,092	+3.46(+7.22%)
May 07, 2002	47.73	48.64	47.45	47.85	2,692,346	+0.74(+1.57%)
May 06, 2002	48.87	49.38	47.11	47.11	2,766,182	-1.92(-3.92%)
May 03, 2002	49.24	49.41	48.63	49.03	2,894,604	-0.66(-1.32%)
May 02, 2002	48.68	49.82	48.37	49.69	3,852,283	+1.02(+2.09%)
May 01, 2002	48.87	49.03	46.95	48.67	4,298,225	-0.48(-0.99%)
Apr 30, 2002	48.48	49.49	48.48	49.15	4,821,659	+0.94(+1.94%)
Apr 29, 2002	50.89	50.93	48.05	48.22	5,906,176	-2.71(-5.32%)
Apr 26, 2002	51.80	52.20	50.80	50.93	2,800,785	-0.68(-1.32%)
Apr 25, 2002	52.86	52.86	51.33	51.61	3,987,406	-1.25(-2.36%)
Apr 24, 2002	53.72	54.05	52.44	52.86	4,117,533	-0.90(-1.68%)
Apr 23, 2002	53.10	54.22	52.99	53.76	3,308,989	+0.43(+0.80%)
Apr 22, 2002	53.35	54.04	52.95	53.33	3,549,018	-0.63(-1.17%)
Apr 19, 2002	53.68	54.00	53.06	53.96	3,334,819	+0.54(+1.01%)
Apr 18, 2002	52.53	53.48	52.36	53.42	7,539,836	+0.97(+1.85%)
Apr 17, 2002	52.33	54.58	51.85	52.45	11,528,583	+0.12(+0.24%)
Apr 16, 2002	51.30	52.52	51.30	52.33	2,477,903	+1.47(+2.89%)
Apr 15, 2002	51.71	51.99	50.68	50.86	1,500,729	-0.39(-0.77%)
Apr 12, 2002	51.54	52.06	51.05	51.25	2,630,206	+0.14(+0.27%)
Apr 11, 2002	52.86	53.35	50.56	51.12	3,853,989	-1.74(-3.29%)
Apr 10, 2002	52.53	52.89	51.85	52.86	2,480,950	+1.15(+2.22%)
Apr 09, 2002	51.79	52.85	51.51	51.71	2,475,954	+0.20(+0.38%)
Apr 08, 2002	50.06	51.54	50.02	51.51	2,359,595	+1.07(+2.12%)
Apr 05, 2002	50.97	51.83	50.27	50.44	3,364,549	-0.23(-0.45%)
Apr 04, 2002	50.06	50.97	49.98	50.67	2,784,946	-0.17(-0.34%)
Apr 03, 2002	52.44	52.44	49.90	50.84	3,493,214	-1.67(-3.19%)
Apr 02, 2002	51.99	53.34	51.83	52.52	3,586,302	+0.32(+0.61%)
Apr 01, 2002	52.40	53.35	51.25	52.20	1,680,081	-0.21(-0.39%)
Mar 29, 2002	52.46	53.27	51.67	52.40	2,113,839	+0.00(+0.00%)
Mar 28, 2002	52.46	53.27	51.67	52.40	2,101,655	-0.06(-0.11%)
Mar 27, 2002	51.50	52.46	51.31	52.46	2,391,030	+0.96(+1.86%)
Mar 26, 2002	49.71	51.73	49.71	51.50	3,585,692	+1.81(+3.65%)
Mar 25, 2002	51.91	52.16	49.52	49.69	3,485,173	-2.32(-4.47%)
Mar 22, 2002	51.11	52.36	50.73	52.01	2,723,903	+0.90(+1.77%)
Mar 21, 2002	51.01	51.19	49.86	51.11	2,505,805	+0.10(+0.19%)
Mar 20, 2002	51.95	52.11	50.89	51.01	2,449,271	-1.36(-2.60%)
Mar 19, 2002	51.54	52.61	51.42	52.37	3,607,624	+1.09(+2.13%)
Mar 18, 2002	50.93	51.95	50.68	51.28	3,282,549	+0.35(+0.69%)
Mar 15, 2002	49.24	51.01	49.23	50.93	2,492,281	+1.87(+3.81%)
Mar 14, 2002	49.00	49.45	48.58	49.06	3,173,744	+0.14(+0.29%)
Mar 13, 2002	49.57	49.74	48.75	48.92	4,793,148	-1.18(-2.36%)
Mar 12, 2002	49.16	50.60	49.08	50.10	5,940,779	+0.14(+0.28%)
Mar 11, 2002	48.26	50.39	48.26	49.96	6,650,144	+1.98(+4.12%)
Mar 08, 2002	49.24	49.41	47.45	47.98	6,194,942	+0.22(+0.46%)
Mar 07, 2002	47.77	47.97	47.27	47.76	5,736,937	+0.89(+1.91%)
Mar 06, 2002	45.84	47.15	45.77	46.86	2,692,711	+0.74(+1.60%)
Mar 05, 2002	44.81	47.36	44.74	46.13	7,588,207	+0.82(+1.81%)
Mar 04, 2002	43.09	45.49	43.05	45.30	6,863,734	+3.78(+9.11%)
Mar 01, 2002	40.59	41.86	40.09	41.52	2,623,749	+1.08(+2.68%)
Feb 28, 2002	40.30	41.28	40.25	40.44	3,791,362	+0.30(+0.76%)
Feb 27, 2002	39.60	40.95	39.48	40.13	3,955,483	+1.25(+3.21%)
Feb 26, 2002	38.49	39.11	37.55	38.89	353,342	+0.31(+0.81%)
Feb 25, 2002	36.24	38.57	36.24	38.57	3,244,778	+2.39(+6.60%)
Feb 22, 2002	36.97	37.10	35.45	36.19	4,257,286	-0.66(-1.80%)
Feb 21, 2002	38.12	38.40	36.56	36.85	3,221,506	-1.49(-3.87%)
Feb 20, 2002	37.43	38.44	36.52	38.34	2,654,696	+1.09(+2.93%)
Feb 19, 2002	37.22	38.04	36.94	37.24	2,947,118	-0.50(-1.33%)
Feb 18, 2002	39.31	39.31	37.23	37.75	5,002,351	+0.00(+0.00%)
Feb 15, 2002	39.31	39.31	37.23	37.75	5,002,351	-1.21(-3.10%)
Feb 14, 2002	39.60	40.32	38.78	38.95	3,646,248	-1.06(-2.65%)
Feb 13, 2002	39.64	40.38	39.60	40.01	3,238,077	+0.94(+2.42%)
Feb 12, 2002	38.37	39.67	38.16	39.07	4,951,787	+1.58(+4.20%)
Feb 11, 2002	38.37	38.38	36.97	37.49	6,163,385	-1.51(-3.87%)
Feb 08, 2002	37.89	39.25	37.89	39.00	3,805,130	+1.12(+2.95%)
Feb 07, 2002	36.07	39.19	35.70	37.89	5,846,717	+1.43(+3.92%)
Feb 06, 2002	36.85	36.93	35.30	36.46	5,829,903	-0.11(-0.29%)
Feb 05, 2002	37.43	37.76	35.87	36.56	5,319,263	-0.83(-2.22%)
Feb 04, 2002	38.94	38.95	36.97	37.39	5,887,413	-2.34(-5.89%)
Feb 01, 2002	40.50	40.54	38.79	39.73	6,269,997	-1.44(-3.51%)
Jan 31, 2002	39.41	41.18	39.29	41.18	4,218,297	+1.86(+4.74%)
Jan 30, 2002	38.98	40.28	36.82	39.31	10,624,026	+0.65(+1.68%)
Jan 29, 2002	42.07	42.07	38.37	38.66	8,306,101	-3.41(-8.10%)
Jan 28, 2002	42.33	42.80	41.49	42.07	5,130,773	-1.63(-3.74%)
Jan 25, 2002	43.21	43.85	43.21	43.70	1,881,730	+0.45(+1.04%)
Jan 24, 2002	42.72	43.91	42.72	43.25	2,785,555	+0.57(+1.35%)
Jan 23, 2002	43.63	43.90	42.68	42.68	3,183,491	-0.95(-2.18%)
Jan 22, 2002	44.32	44.71	43.58	43.63	2,818,209	-1.38(-3.06%)
Jan 21, 2002	44.94	45.43	44.73	45.01	3,057,628	+0.00(+0.00%)
Jan 18, 2002	44.94	45.43	44.73	45.01	3,057,628	-0.46(-1.01%)
Jan 17, 2002	44.94	45.88	44.61	45.47	3,422,546	+1.10(+2.48%)
Jan 16, 2002	43.99	45.55	43.38	44.37	5,690,394	+0.42(+0.95%)
Jan 15, 2002	43.01	44.72	42.88	43.95	3,407,072	+1.03(+2.39%)
Jan 14, 2002	42.86	43.50	42.60	42.92	2,196,083	-0.10(-0.23%)
Jan 11, 2002	43.83	43.84	42.84	43.02	2,522,254	-0.85(-1.93%)
Jan 10, 2002	44.44	45.10	43.50	43.87	3,196,163	-0.41(-0.93%)