Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	50.87	51.21	49.83	49.95	3,187,585	-0.80(-1.58%)
Nov 29, 2005	50.44	51.12	50.20	50.75	2,758,538	+0.50(+1.00%)
Nov 28, 2005	50.49	50.72	50.00	50.25	2,368,974	-0.33(-0.65%)
Nov 25, 2005	50.76	50.95	50.19	50.58	1,314,834	+0.02(+0.04%)
Nov 23, 2005	49.40	50.77	49.07	50.56	2,892,515	+1.31(+2.66%)
Nov 22, 2005	49.45	49.47	48.93	49.25	3,868,308	-0.15(-0.30%)
Nov 21, 2005	49.71	49.96	49.30	49.40	2,133,380	-0.41(-0.82%)
Nov 18, 2005	49.86	50.31	49.49	49.81	2,622,037	-0.01(-0.02%)
Nov 17, 2005	49.26	49.84	49.11	49.82	2,426,525	+0.62(+1.26%)
Nov 16, 2005	49.26	49.45	48.88	49.20	2,289,140	-0.05(-0.10%)
Nov 15, 2005	49.43	49.52	48.56	49.25	3,283,418	-0.55(-1.10%)
Nov 14, 2005	50.06	50.25	49.53	49.80	2,433,459	-0.34(-0.68%)
Nov 11, 2005	49.62	50.30	49.62	50.14	2,080,234	+0.08(+0.16%)
Nov 10, 2005	48.68	50.15	48.55	50.06	3,919,502	+1.41(+2.90%)
Nov 09, 2005	48.85	49.20	48.60	48.65	2,366,411	-0.29(-0.59%)
Nov 08, 2005	49.60	49.60	48.80	48.94	2,243,768	-0.67(-1.35%)
Nov 07, 2005	49.05	49.94	48.77	49.61	3,227,593	+0.49(+1.00%)
Nov 04, 2005	48.72	49.16	48.50	49.12	1,416,252	+0.45(+0.92%)
Nov 03, 2005	49.00	50.00	48.48	48.67	4,049,657	+0.16(+0.33%)
Nov 02, 2005	48.17	48.89	48.11	48.51	2,742,718	+0.38(+0.79%)
Nov 01, 2005	48.30	48.60	47.85	48.13	1,989,888	-0.24(-0.50%)
Oct 31, 2005	47.45	48.60	47.45	48.37	3,392,098	+1.03(+2.18%)
Oct 28, 2005	46.86	47.35	46.53	47.34	2,360,121	+0.99(+2.14%)
Oct 27, 2005	47.20	47.60	46.28	46.35	3,169,440	-0.75(-1.59%)
Oct 26, 2005	47.58	48.24	47.10	47.10	4,363,479	-0.82(-1.71%)
Oct 25, 2005	48.00	48.21	47.54	47.92	3,217,049	-0.28(-0.58%)
Oct 24, 2005	47.67	48.24	47.47	48.20	2,336,662	+0.44(+0.92%)
Oct 21, 2005	48.19	48.19	47.43	47.76	4,582,815	+0.12(+0.25%)
Oct 20, 2005	47.81	48.23	47.40	47.64	5,342,595	-0.13(-0.27%)
Oct 19, 2005	46.55	47.77	46.10	47.77	5,035,985	+1.46(+3.15%)
Oct 18, 2005	46.45	46.75	46.13	46.31	2,440,105	-0.30(-0.64%)
Oct 17, 2005	46.25	46.62	46.03	46.61	2,460,155	+0.15(+0.32%)
Oct 14, 2005	45.52	46.59	45.34	46.46	4,538,330	+1.09(+2.40%)
Oct 13, 2005	45.05	45.53	45.05	45.37	3,754,965	+0.12(+0.27%)
Oct 12, 2005	45.51	45.94	45.11	45.25	4,752,777	-0.27(-0.59%)
Oct 11, 2005	45.44	45.93	45.31	45.52	2,843,850	-0.12(-0.26%)
Oct 10, 2005	45.50	46.11	45.24	45.64	4,766,331	+0.00(+0.00%)
Oct 07, 2005	45.10	45.65	44.92	45.64	3,541,030	+0.72(+1.60%)
Oct 06, 2005	43.92	45.40	43.76	44.92	8,659,256	+2.01(+4.68%)
Oct 05, 2005	42.82	43.23	42.35	42.91	3,452,407	-0.06(-0.14%)
Oct 04, 2005	42.81	43.75	42.75	42.97	2,803,193	+0.13(+0.30%)
Oct 03, 2005	43.04	43.45	42.81	42.84	2,278,787	-0.25(-0.58%)
Sep 30, 2005	42.79	43.16	42.50	43.09	2,762,181	+0.48(+1.13%)
Sep 29, 2005	42.36	42.82	42.01	42.61	2,578,515	+0.19(+0.45%)
Sep 28, 2005	43.32	43.36	42.37	42.42	3,911,450	-0.72(-1.67%)
Sep 27, 2005	42.57	43.33	42.53	43.14	2,301,312	+0.37(+0.87%)
Sep 26, 2005	43.15	43.49	42.35	42.77	2,387,229	-0.05(-0.12%)
Sep 23, 2005	42.82	43.44	42.60	42.82	2,386,055	-0.23(-0.53%)
Sep 22, 2005	43.05	43.17	41.16	43.05	4,422,514	+1.57(+3.78%)
Sep 21, 2005	41.34	42.03	40.51	41.48	3,800,809	+0.12(+0.29%)
Sep 20, 2005	42.44	42.47	41.20	41.36	3,445,655	-0.89(-2.11%)
Sep 19, 2005	42.96	43.25	42.05	42.25	2,986,256	-0.94(-2.18%)
Sep 16, 2005	42.90	43.28	42.78	43.19	4,964,022	+0.25(+0.58%)
Sep 15, 2005	43.39	43.47	42.91	42.94	2,569,101	-0.22(-0.51%)
Sep 14, 2005	43.66	43.92	43.08	43.16	2,049,200	-0.37(-0.85%)
Sep 13, 2005	43.76	44.00	43.32	43.53	2,622,010	-0.39(-0.89%)
Sep 12, 2005	43.09	44.00	42.96	43.92	2,085,687	+0.88(+2.04%)
Sep 09, 2005	43.11	43.35	42.90	43.04	1,388,321	+0.00(+0.00%)
Sep 08, 2005	43.10	43.28	42.84	43.04	1,986,637	-0.27(-0.62%)
Sep 07, 2005	43.17	43.50	43.05	43.31	2,407,520	+0.11(+0.25%)
Sep 06, 2005	43.17	43.54	42.85	43.20	3,968,569	+0.04(+0.09%)
Sep 02, 2005	43.25	43.50	42.91	43.16	1,915,256	-0.02(-0.05%)

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.