Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	47.92	48.97	47.03	48.60	7,551,382	+0.93(+1.95%)
Apr 29, 2009	47.89	48.44	47.30	47.67	5,845,942	+0.60(+1.27%)
Apr 28, 2009	47.10	48.14	46.68	47.07	4,413,034	-0.57(-1.20%)
Apr 27, 2009	47.93	48.33	47.02	47.64	4,138,365	-0.53(-1.10%)
Apr 24, 2009	47.19	48.63	46.50	48.17	6,728,052	+1.34(+2.86%)
Apr 23, 2009	46.60	48.13	46.27	46.83	5,548,396	-0.24(-0.51%)
Apr 22, 2009	45.91	47.77	45.61	47.07	6,135,160	+0.61(+1.31%)
Apr 21, 2009	44.48	46.58	44.03	46.46	6,380,105	+2.12(+4.78%)
Apr 20, 2009	45.35	45.59	44.10	44.34	5,403,443	-1.43(-3.12%)
Apr 17, 2009	46.10	46.50	45.61	45.77	4,742,596	-0.46(-1.00%)
Apr 16, 2009	45.77	46.75	45.74	46.23	4,668,072	+0.57(+1.25%)
Apr 15, 2009	45.37	45.80	45.05	45.66	3,676,751	+0.31(+0.68%)
Apr 14, 2009	46.11	46.25	45.17	45.35	4,674,888	-1.06(-2.28%)
Apr 13, 2009	46.92	47.23	46.22	46.41	4,185,824	-0.49(-1.04%)
Apr 09, 2009	45.85	47.42	45.54	46.90	10,597,552	-0.80(-1.68%)
Apr 08, 2009	46.66	48.39	46.63	47.70	5,340,647	+1.31(+2.82%)
Apr 07, 2009	47.03	47.21	46.31	46.39	4,584,080	-1.35(-2.83%)
Apr 06, 2009	48.16	48.86	47.28	47.74	4,338,218	-1.17(-2.39%)
Apr 03, 2009	47.86	48.97	47.85	48.91	4,225,677	+0.84(+1.75%)
Apr 02, 2009	46.82	48.60	46.50	48.07	5,122,386	+1.72(+3.71%)
Apr 01, 2009	45.67	46.50	45.02	46.35	4,637,284	+0.03(+0.06%)
Mar 31, 2009	46.48	46.87	45.19	46.32	5,363,464	+0.07(+0.15%)
Mar 30, 2009	46.56	46.90	45.65	46.25	4,478,692	-2.21(-4.56%)
Mar 26, 2009	47.37	49.35	47.06	48.46	6,826,493	+1.65(+3.52%)
Mar 25, 2009	46.51	47.76	45.57	46.81	6,118,798	+0.45(+0.97%)
Mar 24, 2009	47.42	48.00	46.26	46.36	5,045,786	-1.18(-2.48%)
Mar 23, 2009	46.31	47.54	45.25	47.54	6,274,422	+2.71(+6.05%)
Mar 20, 2009	45.57	45.64	44.00	44.83	7,207,561	-0.29(-0.64%)
Mar 19, 2009	44.60	45.27	44.25	45.12	6,797,569	+0.66(+1.48%)
Mar 18, 2009	43.90	45.04	43.08	44.46	7,082,353	+0.48(+1.09%)
Mar 17, 2009	43.09	44.02	42.81	43.98	6,168,268	+1.86(+4.42%)
Mar 16, 2009	42.13	43.02	42.00	42.12	4,879,006	-0.08(-0.19%)
Mar 13, 2009	40.99	42.40	40.50	42.20	6,387,459	+1.34(+3.28%)
Mar 12, 2009	39.96	40.99	39.33	40.86	6,020,247	+1.30(+3.29%)
Mar 11, 2009	40.12	40.43	39.34	39.56	6,364,526	-0.58(-1.44%)
Mar 10, 2009	39.03	40.19	38.65	40.14	8,580,989	+1.70(+4.42%)
Mar 09, 2009	38.44	39.47	38.18	38.44	6,474,405	-0.54(-1.39%)
Mar 06, 2009	39.58	39.74	38.17	38.98	7,087,163	-0.58(-1.47%)
Mar 05, 2009	40.54	40.95	39.26	39.56	8,932,515	-1.25(-3.06%)
Mar 04, 2009	41.11	41.90	40.15	40.81	14,475,927	-0.03(-0.07%)
Mar 02, 2009	41.71	42.86	40.72	40.84	7,625,166	-1.50(-3.54%)
Feb 27, 2009	41.29	43.03	41.25	42.34	7,385,812	+0.79(+1.90%)
Feb 26, 2009	42.35	42.44	41.55	41.55	4,907,587	-0.45(-1.07%)
Feb 25, 2009	42.22	42.79	41.32	42.00	6,932,625	-0.55(-1.29%)
Feb 24, 2009	41.12	42.78	41.05	42.55	6,083,542	+1.38(+3.35%)
Feb 23, 2009	42.80	43.23	41.04	41.17	6,430,125	-1.59(-3.72%)
Feb 20, 2009	42.53	43.29	42.10	42.76	6,996,180	+0.14(+0.33%)
Feb 19, 2009	42.74	43.47	42.59	42.62	5,451,185	+0.24(+0.57%)
Feb 18, 2009	42.20	42.63	41.72	42.38	6,191,501	+0.26(+0.62%)
Feb 17, 2009	42.15	42.74	41.90	42.12	6,194,413	-0.64(-1.50%)
Feb 13, 2009	44.28	44.29	42.62	42.76	4,873,028	-1.56(-3.52%)
Feb 12, 2009	43.26	44.39	42.89	44.32	6,572,927	+0.78(+1.79%)
Feb 11, 2009	44.17	44.46	43.08	43.54	4,778,752	-0.43(-0.98%)
Feb 10, 2009	44.80	45.60	43.78	43.97	6,590,377	-1.20(-2.66%)
Feb 09, 2009	44.78	45.41	44.57	45.17	5,332,489	-0.04(-0.09%)
Feb 06, 2009	44.10	45.48	44.00	45.21	8,262,897	+1.38(+3.15%)
Feb 05, 2009	42.85	43.96	42.41	43.83	9,886,073	+0.85(+1.98%)
Feb 04, 2009	42.74	43.50	41.83	42.98	20,971,816	-3.14(-6.81%)
Feb 03, 2009	45.47	46.18	44.87	46.12	5,326,355	+0.82(+1.81%)

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.