Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	90.25	91.04	88.55	88.69	2,490,429	-1.45(-1.61%)
Sep 29, 2022	89.82	90.91	88.47	90.15	2,559,652	-1.31(-1.43%)
Sep 28, 2022	88.60	92.05	87.97	91.45	3,620,223	+3.51(+3.99%)
Sep 27, 2022	89.48	89.92	86.86	87.94	2,843,271	+0.09(+0.10%)
Sep 26, 2022	89.44	91.08	87.42	87.86	2,648,424	-2.39(-2.64%)
Sep 23, 2022	90.20	91.42	88.71	90.24	2,644,096	-1.63(-1.77%)
Sep 22, 2022	95.86	96.18	91.75	91.87	2,542,344	-3.87(-4.04%)
Sep 21, 2022	98.20	99.50	95.65	95.74	3,518,844	-1.81(-1.85%)
Sep 20, 2022	97.19	97.76	95.81	97.55	2,944,900	-1.07(-1.08%)
Sep 19, 2022	96.31	98.97	96.03	98.61	2,026,287	+0.77(+0.79%)
Sep 16, 2022	97.73	98.35	95.67	97.84	5,849,896	-1.05(-1.06%)
Sep 15, 2022	97.13	100.83	97.05	98.89	3,400,367	+2.04(+2.11%)
Sep 14, 2022	97.71	97.78	94.81	96.85	3,481,662	-0.38(-0.39%)
Sep 13, 2022	101.93	102.32	97.04	97.23	3,241,487	-8.42(-7.97%)
Sep 12, 2022	105.54	107.17	105.03	105.65	2,295,350	+1.41(+1.36%)
Sep 09, 2022	103.43	104.84	102.94	104.23	1,793,534	+1.81(+1.77%)
Sep 08, 2022	99.93	102.54	98.51	102.42	2,267,878	+1.49(+1.48%)
Sep 07, 2022	97.85	101.23	97.85	100.93	2,521,863	+2.62(+2.66%)
Sep 06, 2022	100.69	100.97	97.30	98.32	2,342,031	-1.97(-1.97%)
Sep 02, 2022	102.69	103.41	99.74	100.29	1,936,706	-0.57(-0.56%)