Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	89.94	90.72	88.24	88.38	2,499,171	-1.45(-1.61%)
Sep 29, 2022	89.50	90.59	88.16	89.83	2,568,637	-1.30(-1.43%)
Sep 28, 2022	88.29	91.73	87.66	91.13	3,632,931	+3.50(+3.99%)
Sep 27, 2022	89.17	89.61	86.56	87.63	2,853,252	+0.09(+0.10%)
Sep 26, 2022	89.13	90.76	87.12	87.55	2,657,721	-2.38(-2.64%)
Sep 23, 2022	89.89	91.10	88.40	89.93	2,653,377	-1.62(-1.77%)
Sep 22, 2022	95.53	95.85	91.43	91.55	2,551,268	-3.85(-4.04%)
Sep 21, 2022	97.86	99.15	95.32	95.40	3,531,196	-1.80(-1.85%)
Sep 20, 2022	96.85	97.42	95.48	97.20	2,955,237	-1.06(-1.08%)
Sep 19, 2022	95.98	98.62	95.69	98.27	2,033,400	+0.77(+0.79%)
Sep 16, 2022	97.39	98.01	95.33	97.50	5,870,431	-1.05(-1.06%)
Sep 15, 2022	96.79	100.48	96.72	98.55	3,412,304	+2.03(+2.11%)
Sep 14, 2022	97.37	97.44	94.48	96.51	3,493,884	-0.37(-0.39%)
Sep 13, 2022	101.58	101.96	96.70	96.89	3,252,865	-8.39(-7.97%)
Sep 12, 2022	105.17	106.79	104.66	105.28	2,303,407	+1.41(+1.36%)
Sep 09, 2022	103.07	104.47	102.58	103.87	1,799,830	+1.80(+1.77%)
Sep 08, 2022	99.58	102.18	98.16	102.07	2,275,839	+1.49(+1.48%)
Sep 07, 2022	97.51	100.88	97.51	100.58	2,530,715	+2.61(+2.66%)
Sep 06, 2022	100.34	100.62	96.96	97.97	2,350,252	-1.97(-1.97%)
Sep 02, 2022	102.33	103.04	99.39	99.94	1,943,505	-0.57(-0.56%)