Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	158.02	158.02	152.40	152.46	2,881,107	-4.31(-2.75%)
Sep 29, 2021	158.72	158.72	156.18	156.77	2,129,515	-0.78(-0.50%)
Sep 28, 2021	159.49	161.43	157.29	157.55	3,118,986	-2.24(-1.40%)
Sep 27, 2021	157.84	160.27	157.49	159.79	2,773,904	+3.38(+2.16%)
Sep 24, 2021	155.44	158.18	155.28	156.41	2,863,167	+0.14(+0.09%)
Sep 23, 2021	152.16	157.34	151.55	156.27	3,162,728	+6.02(+4.01%)
Sep 22, 2021	149.36	151.57	149.07	150.25	3,188,623	+2.94(+1.99%)
Sep 21, 2021	148.72	149.53	147.14	147.31	3,023,457	+0.12(+0.08%)
Sep 20, 2021	145.04	147.79	144.33	147.19	3,643,461	-3.01(-2.01%)
Sep 17, 2021	149.76	151.69	149.15	150.20	5,131,229	-0.56(-0.37%)
Sep 16, 2021	150.23	151.77	149.78	150.77	2,791,201	+1.19(+0.79%)
Sep 15, 2021	146.11	149.76	145.72	149.58	3,411,037	+4.25(+2.93%)
Sep 14, 2021	150.22	150.77	144.91	145.33	4,329,221	-4.27(-2.86%)
Sep 13, 2021	147.85	150.07	147.70	149.60	3,558,557	+3.17(+2.17%)
Sep 10, 2021	147.70	148.55	146.28	146.43	3,036,769	-0.21(-0.14%)
Sep 09, 2021	145.75	149.83	145.41	146.63	3,085,801	+1.11(+0.76%)
Sep 08, 2021	147.30	147.30	143.20	145.52	3,551,003	-2.19(-1.49%)
Sep 07, 2021	147.74	150.31	147.27	147.72	3,651,486	-0.31(-0.21%)
Sep 03, 2021	150.60	150.96	147.22	148.03	3,571,123	-2.64(-1.75%)
Sep 02, 2021	152.96	153.79	150.15	150.66	3,377,464	-1.52(-1.00%)