Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	158.04	158.04	152.42	152.48	2,880,738	-4.31(-2.75%)
Sep 29, 2021	158.74	158.74	156.20	156.79	2,129,243	-0.78(-0.50%)
Sep 28, 2021	159.51	161.45	157.31	157.57	3,118,587	-2.24(-1.40%)
Sep 27, 2021	157.87	160.29	157.51	159.81	2,773,549	+3.38(+2.16%)
Sep 24, 2021	155.46	158.20	155.29	156.43	2,862,801	+0.14(+0.09%)
Sep 23, 2021	152.18	157.36	151.57	156.29	3,162,323	+6.03(+4.01%)
Sep 22, 2021	149.38	151.59	149.09	150.27	3,188,215	+2.94(+1.99%)
Sep 21, 2021	148.74	149.55	147.16	147.33	3,023,070	+0.12(+0.08%)
Sep 20, 2021	145.06	147.81	144.35	147.21	3,642,995	-3.01(-2.01%)
Sep 17, 2021	149.78	151.71	149.17	150.22	5,130,573	-0.56(-0.37%)
Sep 16, 2021	150.25	151.79	149.80	150.79	2,790,844	+1.19(+0.79%)
Sep 15, 2021	146.13	149.78	145.74	149.60	3,410,601	+4.25(+2.93%)
Sep 14, 2021	150.24	150.79	144.93	145.34	4,328,667	-4.27(-2.86%)
Sep 13, 2021	147.87	150.09	147.72	149.62	3,558,102	+3.17(+2.17%)
Sep 10, 2021	147.72	148.57	146.29	146.45	3,036,380	-0.21(-0.14%)
Sep 09, 2021	145.77	149.85	145.43	146.65	3,085,407	+1.11(+0.76%)
Sep 08, 2021	147.32	147.32	143.22	145.54	3,550,548	-2.19(-1.48%)
Sep 07, 2021	147.75	150.32	147.29	147.74	3,651,019	-0.31(-0.21%)
Sep 03, 2021	150.62	150.97	147.24	148.05	3,570,666	-2.64(-1.75%)
Sep 02, 2021	152.98	153.81	150.17	150.68	3,377,032	-1.53(-1.00%)