COF-PN(COF-PN)
COF-PN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $14.08 | $14.21 | $13.91 | $14.00 | 29,748 |
| 10/13/2026 | $14.06 | $14.26 | $13.96 | $14.18 | 50,313 |
| 10/12/2026 | $14.21 | $14.21 | $14.11 | $14.15 | 59,882 |
| 10/9/2026 | $14.31 | $14.33 | $14.21 | $14.21 | 21,406 |
| 10/8/2026 | $14.27 | $14.36 | $14.21 | $14.34 | 67,616 |
| 10/7/2026 | $14.41 | $14.47 | $14.29 | $14.36 | 30,771 |
| 10/6/2026 | $14.50 | $14.59 | $14.47 | $14.49 | 42,697 |
| 10/5/2026 | $14.49 | $14.51 | $14.45 | $14.48 | 89,687 |
| 10/2/2026 | $14.65 | $14.84 | $14.50 | $14.52 | 45,615 |
| 10/1/2026 | $14.46 | $14.68 | $14.30 | $14.62 | 132,161 |
| 9/30/2026 | $14.36 | $14.71 | $14.32 | $14.57 | 105,374 |
| 9/29/2026 | $14.63 | $14.63 | $14.32 | $14.34 | 38,463 |
| 9/28/2026 | $14.61 | $14.61 | $14.48 | $14.54 | 51,568 |
| 9/25/2026 | $14.74 | $14.75 | $14.61 | $14.65 | 39,609 |
| 9/24/2026 | $14.80 | $14.97 | $14.73 | $14.78 | 45,184 |
| 9/23/2026 | $15.01 | $15.02 | $14.81 | $14.88 | 33,418 |
| 9/22/2026 | $15.26 | $15.26 | $15.02 | $15.06 | 18,703 |
| 9/21/2026 | $15.30 | $15.32 | $15.17 | $15.17 | 38,246 |
| 9/18/2026 | $15.11 | $15.25 | $15.10 | $15.19 | 57,620 |
| 9/17/2026 | $15.22 | $15.25 | $15.07 | $15.12 | 25,547 |
| 9/16/2026 | $15.17 | $15.35 | $15.11 | $15.16 | 52,277 |
| 9/15/2026 | $15.15 | $15.15 | $14.90 | $15.12 | 42,594 |
| 9/14/2026 | $15.15 | $15.20 | $15.06 | $15.20 | 14,414 |
| 9/11/2026 | $15.16 | $15.25 | $15.11 | $15.16 | 36,506 |
| 9/10/2026 | $15.00 | $15.09 | $14.90 | $15.05 | 36,092 |
| 9/9/2026 | $15.18 | $15.20 | $15.03 | $15.08 | 40,994 |
| 9/8/2026 | $15.08 | $15.19 | $15.07 | $15.12 | 23,712 |
| 9/4/2026 | $15.06 | $15.20 | $15.06 | $15.10 | 13,957 |
| 9/3/2026 | $15.11 | $15.24 | $15.06 | $15.11 | 18,031 |
| 9/2/2026 | $15.16 | $15.16 | $15.07 | $15.07 | 21,458 |
| 9/1/2026 | $15.17 | $15.28 | $15.06 | $15.09 | 116,594 |
| 8/31/2026 | $15.25 | $15.27 | $15.03 | $15.19 | 60,808 |
| 8/28/2026 | $15.28 | $15.33 | $15.18 | $15.24 | 61,307 |
| 8/27/2026 | $15.33 | $15.33 | $15.21 | $15.28 | 47,680 |
| 8/26/2026 | $15.32 | $15.35 | $15.26 | $15.31 | 58,102 |
| 8/25/2026 | $15.21 | $15.38 | $15.20 | $15.32 | 25,900 |
| 8/24/2026 | $15.12 | $15.24 | $15.12 | $15.17 | 32,257 |
| 8/21/2026 | $15.15 | $15.21 | $15.08 | $15.13 | 46,802 |
| 8/20/2026 | $15.20 | $15.35 | $15.14 | $15.15 | 25,838 |
| 8/19/2026 | $15.17 | $15.48 | $15.12 | $15.31 | 73,461 |
| 8/18/2026 | $15.10 | $15.15 | $15.05 | $15.10 | 29,529 |
| 8/17/2026 | $15.17 | $15.18 | $15.11 | $15.12 | 78,036 |
| 8/14/2026 | $15.35 | $15.45 | $15.35 | $15.41 | 61,976 |
| 8/13/2026 | $15.35 | $15.43 | $15.30 | $15.37 | 33,794 |
| 8/12/2026 | $15.33 | $15.39 | $15.30 | $15.34 | 86,471 |
| 8/11/2026 | $15.34 | $15.34 | $15.25 | $15.32 | 19,627 |
| 8/10/2026 | $15.33 | $15.37 | $15.29 | $15.32 | 69,189 |
| 8/7/2026 | $15.39 | $15.40 | $15.31 | $15.36 | 25,260 |
| 8/6/2026 | $15.36 | $15.43 | $15.32 | $15.33 | 28,274 |
| 8/5/2026 | $15.49 | $15.50 | $15.37 | $15.42 | 30,749 |
| 8/4/2026 | $15.46 | $15.52 | $15.45 | $15.47 | 30,692 |
| 8/3/2026 | $15.44 | $15.48 | $15.36 | $15.46 | 218,536 |
| 7/31/2026 | $15.31 | $15.41 | $15.28 | $15.41 | 69,182 |
| 7/30/2026 | $15.26 | $15.35 | $15.26 | $15.33 | 25,683 |
| 7/29/2026 | $15.38 | $15.38 | $15.20 | $15.30 | 69,024 |
| 7/28/2026 | $15.33 | $15.42 | $15.32 | $15.38 | 23,281 |
| 7/27/2026 | $15.40 | $15.40 | $15.31 | $15.34 | 12,374 |
| 7/24/2026 | $15.35 | $15.35 | $15.30 | $15.33 | 15,799 |
| 7/23/2026 | $15.33 | $15.41 | $15.29 | $15.30 | 20,386 |
| 7/22/2026 | $15.45 | $15.51 | $15.41 | $15.45 | 20,548 |
| 7/21/2026 | $15.48 | $15.54 | $15.47 | $15.49 | 10,989 |
| 7/20/2026 | $15.50 | $15.55 | $15.47 | $15.52 | 12,827 |
| 7/17/2026 | $15.44 | $15.52 | $15.44 | $15.50 | 16,441 |
| 7/16/2026 | $15.57 | $15.57 | $15.45 | $15.46 | 34,197 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
