Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	COF	145.16	148.98	144.70	146.21	0.18	4,328,677	35,858	145.58	147.11
2024-04-25	Z	COF	148.34	149.00	144.93	145.97	-2.905	3,757,765	33,057	145.97	147.00
2024-04-24	Z	COF	147.14	149.60	146.76	148.87	0.955	3,961,619	30,289	135.35	150.00
2024-04-23	Z	COF	147.08	149.9359	146.88	147.90	0.65	2,503,106	26,749	145.70	150.42
2024-04-22	Z	COF	144.10	147.28	143.0901	147.25	4.36	2,875,531	31,090	146.32	147.60
2024-04-19	Z	COF	142.26	145.19	142.26	142.91	1.275	2,530,847	27,602	141.97	143.23
2024-04-18	Z	COF	137.99	143.66	137.99	141.63	4.91	3,001,220	38,541	140.18	144.13
2024-04-17	Z	COF	137.75	138.57	136.52	136.77	0.38	1,762,316	19,729	135.00	151.44
2024-04-16	Z	COF	138.30	138.605	136.25	136.41	-2.82	2,206,372	25,073	136.31	137.56
2024-04-15	Z	COF	141.79	142.425	138.15	139.195	-0.425	2,862,696	23,182	136.90	152.91
2024-04-12	Z	COF	138.18	139.66	137.86	139.62	-0.75	2,530,441	27,796	138.10	139.59
2024-04-11	Z	COF	140.12	141.37	137.6035	140.34	0.40	2,153,329	32,593	138.43	142.44
2024-04-10	Z	COF	141.16	141.57	138.15	139.94	-3.62	3,041,262	26,393	137.48	140.50
2024-04-09	Z	COF	144.12	144.50	142.495	143.52	-0.405	1,354,774	16,906	143.14	144.41
2024-04-08	Z	COF	143.78	145.24	143.525	143.92	0.435	1,717,320	20,627	143.56	144.88
2024-04-05	Z	COF	142.11	143.685	141.675	143.52	1.41	1,567,237	18,667	90.70	144.22
2024-04-04	Z	COF	146.76	147.21	142.05	142.13	-1.13	2,419,102	26,552	142.00	155.22
2024-04-03	Z	COF	144.10	144.71	142.42	143.27	-1.14	1,949,708	25,764	142.28	143.96
2024-04-02	Z	COF	144.50	144.92	143.12	144.41	-0.89	1,924,682	19,151	143.57	157.62
2024-04-01	Z	COF	148.85	148.89	144.99	145.30	-3.64	1,638,844	21,615	144.70	145.94
2024-03-29	Z	COF	145.60	149.275	145.00	148.89	4.33	0	0	147.48	149.40
2024-03-28	Z	COF	145.60	149.275	145.00	148.89	4.33	4,038,728	39,079	147.48	149.40
2024-03-27	Z	COF	141.82	144.57	141.465	144.51	3.73	2,593,246	26,418	143.48	144.35
2024-03-26	Z	COF	140.92	141.9299	140.66	140.83	0.34	1,729,923	17,914	134.42	145.00
2024-03-25	Z	COF	140.15	141.955	140.00	140.55	-0.60	2,376,265	23,677	140.28	153.60
2024-03-22	Z	COF	143.30	143.665	141.08	141.16	-2.08	1,847,439	21,640	140.64	141.57
2024-03-21	Z	COF	142.67	143.99	142.03	143.18	1.38	2,401,551	27,702	141.50	144.70
2024-03-20	Z	COF	136.46	141.80	135.89	141.77	4.91	2,340,857	22,518	142.00	142.85
2024-03-19	Z	COF	136.57	137.91	136.2529	136.85	0.65	2,282,095	24,131	135.79	137.50
2024-03-18	Z	COF	136.00	136.84	135.13	136.27	0.73	2,799,278	23,342	134.90	142.00
2024-03-15	Z	COF	137.10	139.9148	135.34	135.55	-3.849	4,262,172	27,044	134.93	136.01
2024-03-14	Z	COF	140.29	141.14	138.20	139.43	-1.13	2,248,475	23,336	138.39	139.99
2024-03-13	Z	COF	140.47	141.17	139.775	140.61	0.34	1,974,837	20,943	140.11	141.46
2024-03-12	Z	COF	139.00	140.4688	138.155	140.27	1.82	2,262,845	24,850	140.27	140.62
2024-03-11	Z	COF	136.97	138.59	135.96	138.46	1.22	2,001,035	20,396	135.00	139.00
2024-03-08	Z	COF	138.00	138.92	136.76	137.23	-0.39	1,960,018	24,538	136.87	139.10
2024-03-07	Z	COF	136.50	138.18	136.35	137.65	1.90	1,593,993	19,747	128.00	150.12
2024-03-06	Z	COF	137.69	138.10	135.08	135.74	-1.82	2,182,399	26,860	135.20	136.14
2024-03-05	Z	COF	134.60	139.95	134.60	137.56	1.58	3,313,743	38,117	137.17	138.00
2024-03-04	Z	COF	136.34	137.31	135.80	135.99	-0.79	2,589,617	38,129	133.74	137.20
2024-03-01	Z	COF	137.66	137.91	135.94	136.76	-0.85	2,251,783	22,992	136.04	136.78
2024-02-29	Z	COF	138.42	138.42	136.16	137.61	-0.22	3,643,460	29,040	124.75	137.33
2024-02-28	Z	COF	136.33	138.31	136.25	137.62	0.84	2,947,349	27,541	124.83	138.50
2024-02-27	Z	COF	135.31	137.075	134.21	136.82	2.31	3,131,002	29,235	124.61	155.10
2024-02-26	Z	COF	134.97	136.99	134.39	134.49	-1.03	2,172,587	25,298	133.83	136.56
2024-02-23	Z	COF	135.39	136.543	134.35	135.52	1.01	3,092,252	28,518	134.65	136.60
2024-02-22	Z	COF	134.75	136.28	134.32	134.56	-0.47	4,344,310	36,723	133.80	136.00
2024-02-21	Z	COF	136.06	136.75	134.07	135.01	-2.39	6,491,394	51,851	134.40	135.50
2024-02-20	Z	COF	130.83	138.95	129.685	137.39	0.21	16,525,900	120,066	137.26	137.94
2024-02-19	Z	COF	136.01	138.01	135.13	137.23	0.82	0	0	136.55	138.78
2024-02-16	Z	COF	136.01	138.01	135.13	137.23	0.82	1,626,673	20,883	136.55	138.78
2024-02-15	Z	COF	135.77	137.21	135.375	136.36	1.27	1,526,911	18,101	135.78	136.58
2024-02-14	Z	COF	134.95	135.21	133.27	135.11	1.61	1,271,921	17,535	106.56	136.00
2024-02-13	Z	COF	135.14	135.14	132.39	133.53	-3.935	2,133,402	23,162	132.20	140.40
2024-02-12	Z	COF	135.60	138.03	134.8196	137.48	2.34	1,522,374	18,322	132.40	138.69
2024-02-09	Z	COF	135.11	135.50	133.35	135.17	0.40	1,353,522	15,974	122.85	135.77
2024-02-08	Z	COF	133.89	135.53	132.50	135.38	1.45	1,567,505	18,423	133.30	146.00
2024-02-07	Z	COF	134.85	135.13	132.31	133.97	-0.39	1,445,814	17,679	126.00	146.60
2024-02-06	Z	COF	134.78	135.45	133.03	134.35	-0.86	1,567,530	19,063	39.99	135.00
2024-02-05	Z	COF	135.02	135.7207	133.90	135.24	-1.23	1,810,203	22,955	134.13	149.27
2024-02-02	Z	COF	134.04	137.25	133.025	136.48	1.925	2,128,069	21,581	81.09	138.90
2024-02-01	Z	COF	135.36	136.59	132.15	134.56	-0.78	2,016,879	20,400	131.30	135.00
2024-01-31	Z	COF	137.11	138.63	135.00	135.32	-3.36	2,192,260	21,047	135.50	135.97
2024-01-30	Z	COF	138.37	139.19	137.97	138.61	0.14	1,777,733	19,335	137.79	139.59
2024-01-29	Z	COF	139.64	140.86	136.95	138.48	-0.17	2,656,472	24,988	126.00	138.71