Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	89.87	90.66	88.18	88.32	2,500,960	-1.45(-1.61%)
Sep 29, 2022	89.44	90.52	88.10	89.77	2,570,475	-1.30(-1.43%)
Sep 28, 2022	88.22	91.66	87.60	91.07	3,635,532	+3.50(+3.99%)
Sep 27, 2022	89.10	89.55	86.50	87.57	2,855,294	+0.09(+0.10%)
Sep 26, 2022	89.07	90.70	87.05	87.49	2,659,623	-2.38(-2.64%)
Sep 23, 2022	89.82	91.03	88.34	89.86	2,655,276	-1.62(-1.77%)
Sep 22, 2022	95.46	95.78	91.37	91.48	2,553,094	-3.85(-4.04%)
Sep 21, 2022	97.79	99.08	95.25	95.33	3,533,724	-1.80(-1.85%)
Sep 20, 2022	96.78	97.35	95.41	97.13	2,957,353	-1.06(-1.08%)
Sep 19, 2022	95.91	98.55	95.62	98.20	2,034,855	+0.77(+0.79%)
Sep 16, 2022	97.32	97.94	95.27	97.43	5,874,633	-1.04(-1.06%)
Sep 15, 2022	96.72	100.41	96.65	98.48	3,414,746	+2.03(+2.11%)
Sep 14, 2022	97.30	97.37	94.41	96.44	3,496,385	-0.37(-0.39%)
Sep 13, 2022	101.50	101.89	96.63	96.82	3,255,194	-8.38(-7.97%)
Sep 12, 2022	105.10	106.72	104.59	105.20	2,305,056	+1.41(+1.36%)
Sep 09, 2022	103.00	104.40	102.50	103.79	1,801,119	+1.80(+1.77%)
Sep 08, 2022	99.51	102.11	98.09	101.99	2,277,468	+1.48(+1.48%)
Sep 07, 2022	97.44	100.81	97.44	100.51	2,532,527	+2.61(+2.66%)
Sep 06, 2022	100.27	100.55	96.90	97.90	2,351,934	-1.96(-1.97%)
Sep 02, 2022	102.26	102.97	99.32	99.87	1,944,896	-0.57(-0.56%)