Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-12-11	Z	COF	237.21	243.31	237.08	239.32	1.57	4,026,095	48,300	236.43	240.50
2025-12-10	Z	COF	229.95	238.47	229.14	237.76	6.91	4,145,325	46,437	236.93	246.41
2025-12-09	Z	COF	230.59	234.965	228.63	230.81	0.23	4,141,599	44,504	209.65	239.25
2025-12-08	Z	COF	231.10	233.04	229.435	230.59	0.01	3,723,009	42,180	228.15	233.51
2025-12-05	Z	COF	228.56	233.01	228.56	230.68	0.90	3,919,639	39,689	230.80	232.24
2025-12-04	Z	COF	226.80	230.955	226.48	229.71	2.49	4,294,440	39,414	228.97	230.55
2025-12-03	Z	COF	223.93	228.41	222.975	227.24	3.23	4,089,902	45,580	211.11	227.64
2025-12-02	Z	COF	221.54	224.89	219.87	224.00	3.54	3,967,302	40,356	222.53	230.65
2025-12-01	Z	COF	218.15	223.03	217.5617	220.37	1.49	3,424,113	41,298	216.44	225.32
2025-11-28	Z	COF	218.73	220.795	217.55	219.07	1.48	1,639,809	20,969	216.00	220.99
2025-11-27	Z	COF	214.60	219.15	214.50	217.47	3.02	0	0	158.60	218.94
2025-11-26	Z	COF	214.60	219.15	214.50	217.47	3.02	2,431,587	29,686	158.60	218.94
2025-11-25	Z	COF	208.98	215.68	208.13	214.45	5.59	2,885,269	36,869	212.06	233.00
2025-11-24	Z	COF	209.03	210.5298	206.405	208.84	0.93	4,195,410	35,657	208.85	213.93
2025-11-21	Z	COF	203.46	209.43	201.90	207.87	5.57	4,624,214	45,061	207.75	209.52
2025-11-20	Z	COF	206.38	209.95	201.16	202.22	-0.16	5,579,946	44,778	201.71	203.95
2025-11-19	Z	COF	200.97	203.035	200.00	202.40	2.50	4,297,353	42,850	199.78	205.26
2025-11-18	Z	COF	199.79	204.50	199.435	200.04	-1.00	6,179,859	51,144	199.20	221.56
2025-11-17	Z	COF	209.81	210.575	199.09	201.01	-9.375	7,102,537	72,509	201.20	208.66
2025-11-14	Z	COF	213.96	214.835	209.6301	211.15	-5.655	5,021,722	51,556	211.50	222.91
2025-11-13	Z	COF	220.61	223.32	215.52	216.80	-5.33	4,607,600	45,743	215.08	220.59
2025-11-12	Z	COF	220.20	223.57	219.69	222.13	1.45	4,014,627	37,366	213.54	223.90
2025-11-11	Z	COF	220.13	222.185	218.25	220.75	0.43	1,779,120	24,748	217.05	222.09
2025-11-10	Z	COF	219.11	222.82	218.21	220.36	2.52	3,135,527	36,113	218.60	229.05
2025-11-07	Z	COF	216.12	219.0599	213.30	217.82	0.87	3,946,110	41,921	213.37	222.40
2025-11-06	Z	COF	221.42	222.858	215.90	216.88	-4.49	4,059,192	46,123	213.44	221.27
2025-11-05	Z	COF	220.28	223.4282	217.56	221.40	0.71	2,539,374	31,584	218.00	225.00
2025-11-04	Z	COF	219.255	222.00	217.5383	220.68	-0.98	2,443,973	36,372	219.72	221.09
2025-11-03	Z	COF	219.99	222.50	218.03	221.70	1.75	2,584,234	35,780	218.00	224.05
2025-10-31	Z	COF	218.00	221.105	217.1905	219.99	1.58	2,550,605	30,179	207.48	219.98
2025-10-30	Z	COF	218.23	222.98	217.98	218.38	-0.22	2,808,343	36,894	210.12	225.00
2025-10-29	Z	COF	218.50	222.445	217.09	218.59	-2.42	3,482,442	33,705	216.50	223.00
2025-10-28	Z	COF	223.19	223.77	219.81	220.99	-2.505	2,953,026	36,589	204.61	221.23
2025-10-27	Z	COF	227.42	227.59	222.36	223.49	-1.5349	3,402,473	39,329	220.06	227.00
2025-10-24	Z	COF	224.03	227.62	222.845	225.01	4.9599	3,262,674	44,286	224.86	226.42
2025-10-23	Z	COF	222.00	222.67	218.60	220.04	-0.27	4,353,137	49,755	217.24	222.68
2025-10-22	Z	COF	227.01	228.42	220.08	220.38	3.16	7,675,333	79,180	220.02	225.00
2025-10-21	Z	COF	214.50	218.59	214.11	217.05	2.31	5,347,858	56,117	222.50	228.88
2025-10-20	Z	COF	212.53	215.72	212.03	214.87	3.55	3,777,832	47,038	212.00	221.91
2025-10-17	Z	COF	204.375	212.1999	204.375	211.34	8.09	4,621,121	54,220	211.35	217.41
2025-10-16	Z	COF	214.475	216.25	200.60	203.15	-11.89	7,841,679	88,458	201.02	203.70
2025-10-15	Z	COF	216.55	218.00	213.26	215.10	0.9258	2,774,931	40,590	214.27	215.48
2025-10-14	Z	COF	206.12	216.73	206.12	214.20	6.5992	3,997,911	52,459	210.90	217.33
2025-10-13	Z	COF	205.25	207.795	204.30	207.61	5.08	3,036,380	38,119	205.60	207.97
2025-10-10	Z	COF	211.48	212.4438	202.02	202.49	-8.205	4,640,402	64,138	190.00	207.42
2025-10-09	Z	COF	212.43	213.72	210.235	210.74	-1.24	2,756,748	40,155	209.88	212.88
2025-10-08	Z	COF	214.10	215.76	211.53	211.92	-1.66	2,409,676	34,360	211.89	216.23
2025-10-07	Z	COF	214.05	214.95	211.13	213.69	-0.225	2,227,465	34,976	211.36	216.38
2025-10-06	Z	COF	215.49	217.21	211.485	213.85	-0.615	2,903,775	43,128	209.45	213.84
2025-10-03	Z	COF	212.90	216.50	212.81	214.40	0.65	2,499,712	40,180	212.94	214.80
2025-10-02	Z	COF	211.99	214.76	210.295	213.78	0.31	3,155,469	51,016	212.50	214.00
2025-10-01	Z	COF	213.31	216.87	211.70	213.48	0.915	5,092,186	65,460	213.55	216.79
2025-09-30	Z	COF	223.31	224.11	208.72	212.58	-11.055	9,866,005	114,592	212.00	218.06
2025-09-29	Z	COF	226.23	226.23	221.18	223.60	-0.41	3,195,808	41,557	222.60	231.00
2025-09-26	Z	COF	223.53	225.43	222.085	224.05	1.65	2,402,640	32,558	221.01	244.53
2025-09-25	Z	COF	223.05	223.69	219.66	222.46	-1.95	3,083,525	38,834	221.60	225.13
2025-09-24	Z	COF	224.01	225.64	223.08	224.34	1.275	2,431,980	30,081	224.40	227.00
2025-09-23	Z	COF	225.51	228.72	222.66	223.02	-2.355	3,131,868	37,095	222.68	223.56
2025-09-22	Z	COF	226.00	227.37	224.4801	225.41	-2.96	2,566,990	35,377	225.28	226.96
2025-09-19	Z	COF	229.97	229.97	226.48	228.32	-1.36	4,825,466	33,898	223.33	229.64
2025-09-18	Z	COF	227.37	230.125	225.34	229.74	4.21	2,295,805	35,410	133.00	230.77
2025-09-17	Z	COF	224.86	229.205	223.495	225.61	1.09	2,849,981	41,663	227.10	236.51
2025-09-16	Z	COF	227.79	227.79	222.32	224.41	-2.155	3,255,078	41,711	220.73	229.03
2025-09-15	Z	COF	225.07	230.50	224.82	226.53	2.785	2,744,795	46,778	226.54	250.00
2025-09-12	Z	COF	225.235	225.325	221.855	223.76	-0.47	2,154,211	35,941	221.04	225.55