Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	23.96	24.47	23.21	23.29	3,393,861	-0.66(-2.78%)
Oct 30, 2002	23.30	24.44	22.98	23.95	4,486,072	+0.81(+3.50%)
Oct 29, 2002	23.33	23.50	22.26	23.14	5,212,207	-0.47(-1.98%)
Oct 28, 2002	23.17	24.27	23.17	23.61	6,126,744	+0.44(+1.91%)
Oct 25, 2002	22.78	23.23	21.91	23.17	7,684,467	+1.19(+5.43%)
Oct 24, 2002	24.92	25.02	21.61	21.97	11,756,708	-2.32(-9.53%)
Oct 23, 2002	24.63	24.63	23.06	24.29	5,596,339	-0.34(-1.37%)
Oct 22, 2002	23.66	25.26	23.50	24.63	5,384,909	+0.45(+1.87%)
Oct 21, 2002	22.93	24.20	22.55	24.18	5,328,389	+1.12(+4.84%)
Oct 18, 2002	21.91	23.31	21.53	23.06	5,887,970	+0.92(+4.18%)
Oct 17, 2002	22.93	23.36	21.21	22.13	11,298,000	+0.85(+3.99%)
Oct 16, 2002	22.17	22.50	19.48	21.29	27,471,700	-5.19(-19.60%)
Oct 15, 2002	27.71	27.84	25.81	26.48	9,611,275	+1.90(+7.71%)
Oct 14, 2002	23.24	24.69	23.08	24.58	4,081,923	+1.15(+4.89%)
Oct 11, 2002	22.34	24.38	22.34	23.43	300,920	+1.10(+4.93%)
Oct 10, 2002	20.26	22.55	19.95	22.33	6,903,512	+2.08(+10.26%)
Oct 09, 2002	21.94	21.97	19.99	20.25	9,894,533	-2.44(-10.74%)
Oct 08, 2002	21.67	23.66	21.06	22.69	7,807,321	+1.25(+5.81%)
Oct 07, 2002	22.17	22.47	21.26	21.45	9,352,614	-1.77(-7.64%)
Oct 04, 2002	25.26	25.29	22.84	23.22	8,444,749	-1.57(-6.32%)
Oct 03, 2002	25.82	26.10	24.73	24.79	5,389,227	-0.89(-3.48%)
Oct 02, 2002	27.13	27.35	24.84	25.68	5,607,198	-2.08(-7.49%)
Oct 01, 2002	27.06	27.90	25.87	27.76	3,697,137	+1.07(+4.01%)
Sep 30, 2002	26.29	27.15	24.75	26.69	6,992,218	+0.17(+0.63%)
Sep 27, 2002	27.52	28.09	26.10	26.52	4,294,922	-1.18(-4.25%)
Sep 26, 2002	27.11	27.97	27.03	27.70	4,661,261	+0.66(+2.43%)
Sep 25, 2002	26.87	27.32	25.52	27.04	7,184,807	+0.86(+3.30%)
Sep 24, 2002	26.49	27.13	25.60	26.18	4,746,958	-0.31(-1.15%)
Sep 23, 2002	26.14	26.72	25.52	26.48	4,213,151	-0.15(-0.57%)
Sep 20, 2002	26.65	26.90	26.10	26.64	5,536,940	-0.02(-0.06%)
Sep 19, 2002	26.75	27.31	26.56	26.65	4,176,909	-0.86(-3.11%)
Sep 18, 2002	26.93	28.36	25.99	27.51	9,648,301	+0.57(+2.13%)
Sep 17, 2002	29.54	29.56	26.52	26.93	9,329,325	-2.62(-8.87%)
Sep 16, 2002	29.66	30.19	28.46	29.56	2,462,054	-0.19(-0.64%)
Sep 13, 2002	28.89	30.27	28.66	29.75	3,881,876	+0.24(+0.83%)
Sep 12, 2002	30.95	30.95	29.46	29.50	5,767,340	-1.83(-5.85%)
Sep 11, 2002	30.57	31.72	30.57	31.34	6,155,005	+1.57(+5.26%)
Sep 10, 2002	29.42	30.08	28.77	29.77	6,629,413	-0.41(-1.34%)
Sep 09, 2002	27.71	30.48	27.67	30.18	7,780,499	+2.27(+8.13%)
Sep 06, 2002	27.36	28.28	27.26	27.91	3,707,211	+1.10(+4.11%)
Sep 05, 2002	26.79	27.38	26.03	26.80	4,488,297	-0.35(-1.29%)
Sep 04, 2002	25.91	27.37	25.56	27.16	4,173,115	+1.60(+6.25%)
Sep 03, 2002	26.69	26.73	25.54	25.56	5,249,888	-1.70(-6.25%)
Aug 30, 2002	26.90	27.86	26.70	27.26	2,867,381	+0.12(+0.45%)
Aug 29, 2002	26.56	27.44	25.99	27.14	5,324,333	+0.14(+0.51%)
Aug 28, 2002	27.10	27.19	26.60	27.00	3,856,625	-0.36(-1.31%)
Aug 27, 2002	28.15	28.75	27.13	27.36	3,979,348	-0.63(-2.27%)
Aug 26, 2002	27.52	28.17	26.87	28.00	3,546,546	+0.44(+1.58%)
Aug 23, 2002	28.42	28.32	27.38	27.56	4,043,850	-0.86(-3.01%)
Aug 22, 2002	27.25	29.04	26.67	28.42	7,289,606	+1.45(+5.39%)
Aug 21, 2002	26.83	27.43	26.29	26.97	4,238,402	+0.23(+0.86%)
Aug 20, 2002	26.41	27.06	25.76	26.74	4,466,578	+1.90(+7.63%)
Aug 16, 2002	24.53	25.53	23.85	24.84	5,306,539	-0.19(-0.76%)
Aug 15, 2002	23.85	25.30	23.62	25.03	8,617,582	+1.30(+5.47%)
Aug 14, 2002	20.48	23.77	20.10	23.73	11,725,046	+1.41(+6.34%)
Aug 13, 2002	22.24	22.99	21.84	22.32	6,486,541	+0.24(+1.11%)
Aug 12, 2002	21.59	22.13	20.87	22.07	5,885,877	+2.75(+14.24%)
Aug 07, 2002	20.42	21.02	18.38	19.32	15,597,633	-1.09(-5.35%)
Aug 06, 2002	19.49	21.06	19.38	20.41	11,036,723	+1.54(+8.14%)
Aug 05, 2002	21.90	22.07	18.50	18.88	12,264,741	-2.98(-13.64%)
Aug 02, 2002	22.97	23.02	21.42	21.86	4,558,686	-1.07(-4.67%)
Aug 01, 2002	24.31	24.31	22.75	22.93	5,373,658	-1.30(-5.36%)
Jul 31, 2002	23.03	24.29	22.98	24.23	9,027,881	+1.35(+5.91%)
Jul 30, 2002	22.55	23.24	21.06	22.88	14,456,359	+0.44(+1.98%)
Jul 29, 2002	23.31	24.73	21.71	22.43	13,492,235	-0.88(-3.77%)
Jul 26, 2002	25.80	25.80	23.12	23.31	12,535,831	-1.44(-5.84%)
Jul 25, 2002	24.46	26.26	23.69	24.76	9,443,152	-0.70(-2.76%)
Jul 24, 2002	21.40	25.99	20.29	25.46	15,556,682	+1.77(+7.49%)
Jul 23, 2002	26.22	26.41	23.08	23.69	11,171,614	-2.38(-9.12%)
Jul 22, 2002	27.32	28.28	26.06	26.06	12,316,682	-0.85(-3.15%)
Jul 19, 2002	25.59	28.43	25.34	26.91	12,729,729	+3.62(+15.52%)
Jul 17, 2002	29.24	31.91	22.92	23.30	55,856,628	-16.00(-40.71%)
Jul 10, 2002	42.83	43.41	39.25	39.29	11,595,389	-3.09(-7.29%)
Jul 09, 2002	44.02	44.33	42.42	42.38	4,140,668	-1.97(-4.45%)
Jul 08, 2002	45.55	46.36	44.15	44.35	3,748,555	-1.47(-3.20%)
Jul 05, 2002	44.41	46.09	44.25	45.82	1,390,515	+1.89(+4.30%)
Jul 04, 2002	42.80	43.93	41.97	43.93	3,171,180	+0.00(+0.00%)
Jul 03, 2002	42.80	43.93	41.97	43.93	3,171,180	+0.56(+1.29%)
Jul 02, 2002	44.74	44.74	43.34	43.38	3,501,408	-1.36(-3.04%)
Jul 01, 2002	46.47	46.70	44.54	44.74	3,744,368	-1.93(-4.13%)
Jun 28, 2002	45.18	47.31	45.09	46.66	4,014,543	+1.49(+3.30%)
Jun 27, 2002	44.22	45.29	43.76	45.17	3,424,607	+1.76(+4.05%)
Jun 26, 2002	43.15	43.64	42.50	43.41	3,450,382	-0.58(-1.32%)
Jun 25, 2002	44.36	45.84	43.95	43.99	2,647,709	+0.16(+0.37%)
Jun 21, 2002	43.41	43.87	42.99	43.83	25,866,092	+0.23(+0.53%)
Jun 20, 2002	44.88	44.88	43.53	43.60	3,750,648	-1.28(-2.84%)
Jun 19, 2002	45.09	45.36	44.56	44.88	3,710,220	-0.82(-1.79%)
Jun 18, 2002	45.09	45.93	44.94	45.70	3,473,801	+0.15(+0.32%)
Jun 17, 2002	43.49	45.55	43.41	45.55	4,687,035	+3.03(+7.14%)
Jun 14, 2002	41.43	42.60	39.74	42.52	4,779,797	-1.05(-2.40%)
Jun 12, 2002	45.17	45.25	43.09	43.57	5,251,719	-1.52(-3.37%)
Jun 11, 2002	46.09	46.81	44.97	45.09	2,345,349	-0.62(-1.35%)
Jun 10, 2002	45.94	45.97	44.77	45.71	2,174,478	-0.15(-0.33%)
Jun 07, 2002	45.09	46.00	44.54	45.86	2,519,360	+0.17(+0.37%)
Jun 06, 2002	46.24	46.34	45.47	45.69	2,248,139	-0.51(-1.11%)
Jun 05, 2002	45.29	46.42	45.29	46.20	2,318,920	-1.52(-3.19%)
May 31, 2002	47.20	48.15	47.16	47.72	1,800,421	+0.63(+1.35%)
May 28, 2002	48.46	48.61	47.03	47.09	2,595,375	-1.41(-2.90%)
May 27, 2002	48.22	48.73	48.06	48.50	1,377,693	+0.00(+0.00%)
May 24, 2002	48.22	48.73	48.06	48.50	1,377,693	+0.08(+0.17%)
May 23, 2002	47.66	48.42	47.30	48.41	1,761,955	+0.76(+1.59%)
May 22, 2002	47.20	47.69	46.81	47.66	1,544,246	+0.27(+0.56%)
May 21, 2002	48.61	48.69	46.96	47.39	2,633,186	-0.60(-1.26%)
May 20, 2002	49.07	49.25	47.93	47.99	2,253,110	-1.08(-2.20%)
May 17, 2002	48.88	49.16	48.23	49.07	2,480,240	+0.19(+0.39%)
May 16, 2002	49.15	49.18	47.79	48.88	3,604,898	-0.40(-0.81%)
May 15, 2002	49.11	49.28	48.42	49.28	2,302,828	-0.14(-0.28%)
May 14, 2002	49.11	49.63	48.11	49.41	3,379,469	+2.01(+4.24%)
May 13, 2002	46.81	47.68	46.34	47.40	2,565,937	+1.31(+2.85%)
May 10, 2002	46.26	47.38	45.86	46.09	3,934,472	-0.17(-0.36%)
May 09, 2002	47.31	47.39	46.24	46.26	2,207,972	-1.52(-3.18%)
May 08, 2002	45.86	47.92	45.82	47.78	3,838,962	+3.22(+7.22%)
May 07, 2002	44.45	45.30	44.19	44.56	2,891,062	+0.69(+1.57%)
May 06, 2002	45.52	45.98	43.87	43.87	2,970,348	-1.79(-3.92%)
May 03, 2002	45.86	46.01	45.29	45.66	3,108,248	-0.61(-1.32%)
May 02, 2002	45.33	46.39	45.05	46.27	4,136,612	+0.95(+2.09%)
May 01, 2002	45.52	45.66	43.72	45.32	4,615,468	-0.45(-0.99%)
Apr 30, 2002	45.15	46.09	45.15	45.78	5,177,536	+0.87(+1.94%)
Apr 29, 2002	47.39	47.43	44.75	44.90	6,342,099	-2.52(-5.32%)
Apr 26, 2002	48.24	48.61	47.31	47.43	3,007,505	-0.63(-1.32%)
Apr 25, 2002	49.23	49.23	47.80	48.06	4,281,708	-1.16(-2.36%)
Apr 24, 2002	50.02	50.33	48.84	49.22	4,421,440	-0.84(-1.68%)
Apr 23, 2002	49.45	50.49	49.34	50.06	3,553,218	+0.40(+0.80%)
Apr 22, 2002	49.68	50.32	49.31	49.67	3,810,963	-0.59(-1.17%)
Apr 19, 2002	49.99	50.29	49.41	50.25	3,580,955	+0.50(+1.01%)
Apr 18, 2002	48.92	49.80	48.76	49.75	8,096,335	+0.90(+1.85%)
Apr 17, 2002	48.73	50.83	48.28	48.85	12,379,483	+0.11(+0.24%)
Apr 16, 2002	47.77	48.91	47.77	48.73	2,660,792	+1.37(+2.89%)
Apr 15, 2002	48.15	48.42	47.20	47.37	1,611,495	-0.37(-0.77%)
Apr 12, 2002	48.00	48.48	47.54	47.73	2,824,336	+0.13(+0.27%)
Apr 11, 2002	49.22	49.68	47.08	47.60	4,138,444	-1.62(-3.29%)
Apr 10, 2002	48.92	49.25	48.28	49.22	2,664,063	+1.07(+2.22%)
Apr 09, 2002	48.23	49.21	47.97	48.15	2,658,699	+0.18(+0.38%)
Apr 08, 2002	46.62	48.00	46.59	47.97	2,533,752	+0.99(+2.12%)
Apr 05, 2002	47.46	48.27	46.81	46.98	3,612,879	-0.21(-0.45%)
Apr 04, 2002	46.62	47.46	46.55	47.19	2,990,497	-0.16(-0.34%)
Apr 03, 2002	48.83	48.84	46.47	47.35	3,751,041	-1.56(-3.19%)
Apr 02, 2002	48.42	49.67	48.27	48.91	3,850,999	+0.30(+0.61%)
Apr 01, 2002	48.80	49.68	47.73	48.61	1,804,084	-0.19(-0.39%)
Mar 29, 2002	48.86	49.61	48.11	48.80	2,269,857	+0.00(+0.00%)
Mar 28, 2002	48.86	49.61	48.11	48.80	2,256,774	-0.05(-0.11%)
Mar 27, 2002	47.96	48.86	47.79	48.86	2,567,507	+0.89(+1.86%)
Mar 26, 2002	46.29	48.18	46.29	47.96	3,850,345	+1.69(+3.65%)
Mar 25, 2002	48.34	48.57	46.12	46.27	3,742,406	-2.16(-4.47%)
Mar 22, 2002	47.59	48.76	47.24	48.44	2,924,948	+0.84(+1.77%)
Mar 21, 2002	47.50	47.67	46.43	47.59	2,690,754	+0.09(+0.19%)
Mar 20, 2002	48.38	48.53	47.39	47.50	2,630,046	-1.27(-2.60%)
Mar 19, 2002	48.00	48.99	47.88	48.77	3,873,895	+1.02(+2.13%)
Mar 18, 2002	47.43	48.38	47.20	47.75	3,524,827	+0.33(+0.69%)
Mar 15, 2002	45.86	47.50	45.84	47.43	2,676,231	+1.74(+3.81%)
Mar 14, 2002	45.63	46.05	45.24	45.68	3,407,991	+0.13(+0.29%)
Mar 13, 2002	46.16	46.32	45.40	45.55	5,146,920	-1.10(-2.36%)
Mar 12, 2002	45.78	47.12	45.71	46.65	6,379,256	+0.13(+0.28%)
Mar 11, 2002	44.94	46.93	44.94	46.52	7,140,978	+1.84(+4.12%)
Mar 08, 2002	45.86	46.01	44.19	44.68	6,652,178	+0.21(+0.46%)
Mar 07, 2002	44.48	44.67	44.02	44.48	6,160,369	+0.83(+1.91%)
Mar 06, 2002	42.69	43.91	42.63	43.64	2,891,455	+0.69(+1.60%)
Mar 05, 2002	41.73	44.10	41.66	42.95	8,148,277	+0.76(+1.81%)
Mar 04, 2002	40.13	42.37	40.09	42.19	7,370,332	+3.52(+9.11%)
Mar 01, 2002	37.80	38.98	37.34	38.67	2,817,402	+1.01(+2.68%)
Feb 28, 2002	37.53	38.45	37.48	37.66	4,071,194	+0.28(+0.76%)
Feb 27, 2002	36.88	38.14	36.76	37.38	4,247,429	+1.16(+3.21%)
Feb 26, 2002	35.85	36.42	34.97	36.21	379,421	+0.29(+0.81%)
Feb 25, 2002	33.74	35.92	33.74	35.92	3,484,268	+2.22(+6.60%)
Feb 22, 2002	34.43	34.55	33.01	33.70	4,571,508	-0.62(-1.80%)
Feb 21, 2002	35.50	35.76	34.04	34.32	3,459,279	-1.38(-3.87%)
Feb 20, 2002	34.85	35.80	34.01	35.70	2,850,634	+1.02(+2.93%)
Feb 19, 2002	34.66	35.43	34.40	34.68	3,164,638	-0.47(-1.33%)
Feb 18, 2002	36.61	36.61	34.67	35.15	5,371,564	+0.00(+0.00%)
Feb 15, 2002	36.61	36.61	34.67	35.15	5,371,564	-1.12(-3.10%)
Feb 14, 2002	36.88	37.55	36.11	36.27	3,915,370	-0.99(-2.65%)
Feb 13, 2002	36.92	37.60	36.88	37.26	3,477,072	+0.88(+2.42%)
Feb 12, 2002	35.73	36.95	35.54	36.38	5,317,268	+1.47(+4.20%)
Feb 11, 2002	35.73	35.74	34.43	34.91	6,618,292	-1.41(-3.87%)
Feb 08, 2002	35.28	36.55	35.28	36.32	4,085,979	+1.04(+2.95%)
Feb 07, 2002	33.59	36.50	33.25	35.28	6,278,251	+1.33(+3.92%)
Feb 06, 2002	34.32	34.39	32.87	33.95	6,260,196	-0.10(-0.29%)
Feb 05, 2002	34.85	35.17	33.40	34.05	5,711,866	-0.77(-2.22%)
Feb 04, 2002	36.27	36.27	34.43	34.82	6,321,950	-2.18(-5.89%)
Feb 01, 2002	37.72	37.76	36.12	37.00	6,732,772	-1.35(-3.51%)
Jan 31, 2002	36.70	38.35	36.59	38.35	4,529,641	+1.73(+4.74%)
Jan 30, 2002	36.31	37.51	34.29	36.61	11,408,164	+0.60(+1.68%)
Jan 29, 2002	39.18	39.18	35.73	36.01	8,919,157	-3.17(-8.10%)
Jan 28, 2002	39.42	39.86	38.64	39.18	5,509,464	-1.52(-3.74%)
Jan 25, 2002	40.24	40.84	40.24	40.70	2,020,616	+0.42(+1.04%)
Jan 24, 2002	39.78	40.89	39.78	40.28	2,991,151	+0.53(+1.35%)
Jan 23, 2002	40.63	40.88	39.74	39.74	3,418,458	-0.89(-2.18%)
Jan 22, 2002	41.27	41.64	40.59	40.63	3,026,215	-1.28(-3.06%)
Jan 21, 2002	41.85	42.31	41.66	41.92	3,283,306	+0.00(+0.00%)
Jan 18, 2002	41.85	42.31	41.66	41.92	3,283,306	-0.43(-1.01%)
Jan 17, 2002	41.85	42.73	41.54	42.34	3,675,157	+1.02(+2.48%)
Jan 16, 2002	40.97	42.42	40.40	41.32	6,110,390	+0.39(+0.95%)
Jan 15, 2002	40.05	41.65	39.94	40.93	3,658,541	+0.96(+2.39%)
Jan 14, 2002	39.91	40.51	39.67	39.97	2,358,171	-0.09(-0.23%)
Jan 11, 2002	40.81	40.82	39.90	40.07	2,708,416	-0.79(-1.93%)
Jan 10, 2002	41.39	42.00	40.51	40.85	3,432,065	-0.38(-0.93%)