Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	16.41	16.50	15.95	16.14	110,622	-0.33(-2.01%)
Dec 28, 2023	16.72	16.72	16.38	16.47	87,145	-0.14(-0.84%)
Dec 27, 2023	16.62	16.68	16.45	16.61	68,336	+0.01(+0.06%)
Dec 26, 2023	16.63	16.69	16.48	16.60	37,554	+0.04(+0.24%)
Dec 22, 2023	16.75	16.99	16.40	16.56	66,089	-0.12(-0.72%)
Dec 21, 2023	16.88	17.06	16.60	16.68	54,531	-0.13(-0.77%)
Dec 20, 2023	16.89	16.99	16.70	16.81	89,975	-0.05(-0.30%)
Dec 19, 2023	16.87	17.14	16.71	16.86	127,203	+0.13(+0.78%)
Dec 18, 2023	17.07	17.24	16.73	16.73	69,545	-0.42(-2.45%)
Dec 15, 2023	17.36	17.65	17.06	17.15	98,259	-0.29(-1.66%)
Dec 14, 2023	16.97	17.93	16.96	17.44	118,983	+0.81(+4.87%)
Dec 13, 2023	16.23	16.66	16.07	16.63	66,068	+0.47(+2.91%)
Dec 12, 2023	16.26	16.42	16.13	16.16	102,709	-0.10(-0.62%)
Dec 11, 2023	16.43	16.44	16.08	16.26	49,587	-0.13(-0.81%)
Dec 08, 2023	16.40	16.56	16.33	16.39	128,734	-0.11(-0.64%)
Dec 07, 2023	16.35	16.69	16.35	16.50	52,563	+0.16(+0.98%)
Dec 06, 2023	16.44	16.51	16.33	16.34	28,961	+0.01(+0.06%)
Dec 05, 2023	16.34	16.54	16.16	16.33	141,319	+0.09(+0.55%)
Dec 04, 2023	16.25	16.36	16.18	16.24	198,384	-0.08(-0.49%)
Dec 01, 2023	16.18	16.35	16.12	16.32	80,601	+0.31(+1.94%)
Nov 30, 2023	15.91	16.27	15.91	16.01	124,606	+0.03(+0.19%)
Nov 29, 2023	15.88	16.14	15.88	15.98	70,645	+0.15(+0.95%)
Nov 28, 2023	15.60	15.92	15.60	15.83	107,341	+0.18(+1.15%)
Nov 27, 2023	15.48	15.77	15.42	15.65	47,787	+0.13(+0.84%)
Nov 24, 2023	15.68	15.70	15.43	15.52	57,071	-0.07(-0.45%)
Nov 22, 2023	15.83	15.90	15.36	15.59	79,678	-0.18(-1.14%)
Nov 21, 2023	15.89	16.02	15.77	15.77	33,189	-0.10(-0.63%)
Nov 20, 2023	15.96	16.01	15.81	15.87	35,254	-0.08(-0.50%)
Nov 17, 2023	15.88	16.02	15.79	15.95	65,757	+0.11(+0.69%)
Nov 16, 2023	15.85	15.91	15.80	15.84	29,699	+0.12(+0.76%)
Nov 15, 2023	15.70	15.91	15.57	15.72	60,589	-0.18(-1.13%)
Nov 14, 2023	15.88	16.31	15.80	15.90	71,733	+0.25(+1.60%)
Nov 13, 2023	15.40	15.70	15.23	15.65	59,092	+0.25(+1.62%)
Nov 10, 2023	15.42	15.51	15.36	15.40	28,319	+0.21(+1.38%)
Nov 09, 2023	15.64	15.64	15.18	15.19	48,741	-0.41(-2.63%)
Nov 08, 2023	15.72	15.79	15.58	15.60	80,205	-0.02(-0.13%)
Nov 07, 2023	15.70	15.70	15.48	15.62	44,050	+0.02(+0.13%)
Nov 06, 2023	15.58	15.72	15.50	15.60	53,635	-0.05(-0.32%)
Nov 03, 2023	15.80	15.95	15.50	15.65	89,561	+0.05(+0.32%)
Nov 02, 2023	15.05	15.60	15.05	15.60	113,699	+0.80(+5.41%)
Nov 01, 2023	14.53	14.80	14.41	14.80	53,580	+0.35(+2.42%)
Oct 31, 2023	14.32	14.45	14.15	14.45	74,746	+0.20(+1.40%)
Oct 30, 2023	14.23	14.38	14.15	14.25	92,159	+0.03(+0.21%)
Oct 27, 2023	14.33	14.45	14.20	14.22	106,177	+0.11(+0.78%)
Oct 26, 2023	14.20	14.43	14.10	14.11	143,731	-0.10(-0.70%)
Oct 25, 2023	14.40	14.40	14.17	14.21	39,544	-0.22(-1.52%)
Oct 24, 2023	14.13	14.47	14.05	14.43	60,146	+0.41(+2.92%)
Oct 23, 2023	13.89	14.18	13.86	14.02	42,024	+0.07(+0.50%)
Oct 20, 2023	13.95	14.02	13.57	13.95	143,570	+0.11(+0.83%)
Oct 19, 2023	14.24	14.39	13.81	13.84	130,360	-0.34(-2.43%)
Oct 18, 2023	14.50	14.55	14.08	14.18	121,480	-0.33(-2.27%)
Oct 17, 2023	14.63	14.80	14.40	14.51	93,363	-0.29(-1.96%)
Oct 16, 2023	14.83	14.97	14.61	14.80	69,855	+0.05(+0.34%)
Oct 13, 2023	15.01	15.04	14.60	14.75	94,348	-0.11(-0.74%)
Oct 12, 2023	15.28	15.28	14.82	14.86	78,763	-0.42(-2.75%)
Oct 11, 2023	15.58	15.58	15.17	15.28	76,921	-0.08(-0.52%)
Oct 10, 2023	15.25	15.47	15.13	15.36	35,674	-0.01(-0.07%)
Oct 09, 2023	15.17	15.38	15.02	15.37	34,533	+0.30(+1.99%)
Oct 06, 2023	15.03	15.25	14.94	15.07	50,382	-0.14(-0.92%)
Oct 05, 2023	15.35	15.45	15.18	15.21	64,790	-0.10(-0.65%)
Oct 04, 2023	15.30	15.48	15.21	15.31	26,516	+0.08(+0.53%)
Oct 03, 2023	15.67	15.67	15.17	15.23	98,701	-0.48(-3.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: COF-PRL )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

(NY: COF-PRL )

Historical Prices

Sections

Services

Decatur Daily Democrat