Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	89.95	90.73	88.25	88.39	2,498,851	-1.45(-1.61%)
Sep 29, 2022	89.52	90.60	88.17	89.84	2,568,308	-1.30(-1.43%)
Sep 28, 2022	88.30	91.74	87.67	91.15	3,632,466	+3.50(+3.99%)
Sep 27, 2022	89.18	89.62	86.57	87.65	2,852,887	+0.09(+0.10%)
Sep 26, 2022	89.14	90.77	87.13	87.56	2,657,381	-2.38(-2.64%)
Sep 23, 2022	89.90	91.11	88.41	89.94	2,653,038	-1.62(-1.77%)
Sep 22, 2022	95.54	95.86	91.44	91.56	2,550,941	-3.86(-4.04%)
Sep 21, 2022	97.87	99.16	95.33	95.41	3,530,745	-1.80(-1.85%)
Sep 20, 2022	96.86	97.43	95.49	97.22	2,954,859	-1.06(-1.08%)
Sep 19, 2022	95.99	98.64	95.70	98.28	2,033,140	+0.77(+0.79%)
Sep 16, 2022	97.40	98.02	95.35	97.51	5,869,680	-1.05(-1.06%)
Sep 15, 2022	96.80	100.49	96.73	98.56	3,411,867	+2.03(+2.11%)
Sep 14, 2022	97.38	97.45	94.49	96.53	3,493,437	-0.37(-0.39%)
Sep 13, 2022	101.59	101.97	96.71	96.90	3,252,449	-8.39(-7.97%)
Sep 12, 2022	105.19	106.81	104.68	105.29	2,303,112	+1.41(+1.36%)
Sep 09, 2022	103.09	104.49	102.59	103.88	1,799,600	+1.80(+1.77%)
Sep 08, 2022	99.59	102.19	98.18	102.08	2,275,548	+1.49(+1.48%)
Sep 07, 2022	97.52	100.89	97.52	100.59	2,530,391	+2.61(+2.66%)
Sep 06, 2022	100.35	100.63	96.98	97.98	2,349,951	-1.97(-1.97%)
Sep 02, 2022	102.35	103.06	99.40	99.95	1,943,256	-0.57(-0.56%)