Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	127.04	129.15	124.55	124.55	3,450,434	-3.02(-2.36%)
Mar 30, 2022	128.73	130.27	126.70	127.56	2,976,310	-1.16(-0.90%)
Mar 29, 2022	129.29	130.78	128.08	128.72	2,357,553	+2.31(+1.83%)
Mar 28, 2022	128.02	128.02	124.39	126.41	2,896,356	-2.50(-1.94%)
Mar 25, 2022	129.10	129.82	127.74	128.90	2,361,998	+0.77(+0.60%)
Mar 24, 2022	128.26	128.73	126.43	128.13	1,985,847	+1.03(+0.81%)
Mar 23, 2022	129.74	130.85	126.05	127.11	2,102,484	-3.97(-3.03%)
Mar 22, 2022	129.35	133.47	128.93	131.07	3,125,036	+3.54(+2.77%)
Mar 21, 2022	131.10	131.75	126.42	127.53	4,291,728	-3.58(-2.73%)
Mar 18, 2022	127.14	131.40	127.14	131.11	6,935,582	+0.63(+0.48%)
Mar 17, 2022	125.29	130.49	124.42	130.48	3,324,747	-0.27(-0.21%)
Mar 16, 2022	129.95	133.95	127.83	130.76	3,559,294	+3.39(+2.66%)
Mar 15, 2022	126.86	129.77	126.03	127.37	3,007,840	+0.57(+0.45%)
Mar 14, 2022	126.12	129.37	125.60	126.80	3,163,901	+3.40(+2.75%)
Mar 11, 2022	124.71	126.27	123.01	123.41	2,650,677	-0.16(-0.13%)
Mar 10, 2022	122.37		120.55	123.57	3,508,806	-1.56(-1.25%)
Mar 09, 2022	125.39	128.07	124.25	125.13	3,227,408	+5.53(+4.62%)
Mar 08, 2022	119.46	124.03	116.14	119.60	3,882,528	+1.21(+1.03%)
Mar 07, 2022	125.68	125.99	118.29	118.39	5,141,735	-8.84(-6.95%)
Mar 04, 2022	128.07	128.23	124.29	127.23	4,074,135	-4.17(-3.18%)
Mar 03, 2022	134.82	135.33	129.02	131.40	4,045,131	-2.54(-1.90%)
Mar 02, 2022	134.66	136.45	131.96	133.95	3,901,191	+0.49(+0.37%)