Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	37.98	38.12	37.41	37.50	2,984,700	-0.16(-0.42%)
Apr 29, 2004	38.04	38.34	37.30	37.66	2,508,100	-0.33(-0.87%)
Apr 28, 2004	38.19	38.34	37.83	37.99	6,324,500	-0.05(-0.13%)
Apr 27, 2004	38.33	38.50	37.95	38.04	3,510,100	-0.05(-0.13%)
Apr 26, 2004	38.55	38.72	38.00	38.09	2,339,000	-0.45(-1.17%)
Apr 23, 2004	38.19	38.56	37.99	38.54	2,813,100	+0.25(+0.65%)
Apr 22, 2004	38.07	38.75	37.95	38.29	4,166,700	-0.02(-0.05%)
Apr 21, 2004	37.75	38.38	37.61	38.31	2,884,800	+0.52(+1.38%)
Apr 20, 2004	38.15	38.63	37.72	37.79	2,431,000	-0.25(-0.66%)
Apr 19, 2004	38.02	38.33	37.93	38.04	2,294,900	-0.04(-0.11%)
Apr 16, 2004	37.67	38.29	37.27	38.08	3,071,200	+0.71(+1.90%)
Apr 15, 2004	37.85	37.99	37.25	37.37	2,825,300	-0.33(-0.88%)
Apr 14, 2004	37.05	37.96	36.75	37.70	3,335,800	+0.54(+1.45%)
Apr 13, 2004	37.65	37.79	37.02	37.16	3,828,400	-0.50(-1.33%)
Apr 12, 2004	38.04	38.10	37.48	37.66	2,009,900	-0.24(-0.63%)
Apr 08, 2004	38.48	38.77	37.58	37.90	5,281,000	-0.25(-0.66%)
Apr 07, 2004	37.98	38.38	37.50	38.15	4,088,000	+0.08(+0.21%)
Apr 06, 2004	37.67	38.07	37.54	38.07	2,468,000	-0.01(-0.03%)
Apr 05, 2004	37.62	38.10	37.54	38.08	2,203,400	+0.38(+1.01%)
Apr 02, 2004	37.96	38.00	37.31	37.70	2,631,100	+0.35(+0.94%)
Apr 01, 2004	37.43	37.63	36.89	37.35	2,509,700	-0.26(-0.69%)
Mar 31, 2004	37.46	37.74	37.19	37.61	2,679,900	+0.33(+0.89%)
Mar 30, 2004	37.09	37.34	36.79	37.28	2,371,400	+0.10(+0.27%)
Mar 29, 2004	36.64	37.45	36.62	37.18	1,664,700	+0.56(+1.53%)
Mar 26, 2004	36.96	37.14	36.56	36.62	3,715,400	-0.34(-0.92%)
Mar 25, 2004	36.45	37.25	36.38	36.96	2,266,500	+0.52(+1.43%)
Mar 24, 2004	36.59	36.78	36.12	36.44	3,834,600	-0.03(-0.08%)
Mar 23, 2004	36.46	37.05	36.38	36.47	2,398,900	-0.24(-0.65%)
Mar 22, 2004	37.05	37.14	36.10	36.71	3,645,900	-0.52(-1.40%)
Mar 19, 2004	37.35	37.59	37.04	37.23	3,802,100	-0.15(-0.40%)
Mar 18, 2004	37.27	37.55	37.05	37.38	3,905,300	+0.07(+0.19%)
Mar 17, 2004	37.38	37.50	36.94	37.31	2,841,200	+0.27(+0.73%)
Mar 16, 2004	37.77	37.80	36.76	37.04	3,853,100	-0.38(-1.02%)
Mar 15, 2004	38.13	38.16	37.30	37.42	3,119,900	-0.88(-2.30%)
Mar 12, 2004	37.68	38.35	37.50	38.30	2,374,400	+0.67(+1.78%)
Mar 11, 2004	37.35	38.33	37.25	37.63	3,968,800	+0.16(+0.43%)
Mar 10, 2004	37.48	38.19	37.37	37.47	3,617,400	-0.09(-0.24%)
Mar 09, 2004	37.84	37.85	37.25	37.56	3,775,900	-0.23(-0.61%)
Mar 08, 2004	38.07	38.26	37.71	37.79	3,024,600	-0.36(-0.94%)
Mar 05, 2004	37.95	38.37	37.79	38.15	4,390,600	-0.49(-1.27%)
Mar 04, 2004	38.00	38.89	37.80	38.64	5,321,300	+0.33(+0.86%)
Mar 03, 2004	38.72	39.25	37.80	38.31	10,196,600	-1.40(-3.53%)
Mar 02, 2004	40.25	40.42	39.06	39.71	4,713,700	-0.23(-0.58%)
Mar 01, 2004	39.18	40.00	38.95	39.94	4,552,000	+1.08(+2.78%)
Feb 27, 2004	38.25	39.13	38.10	38.86	6,119,200	+0.26(+0.67%)
Feb 26, 2004	38.54	39.00	38.36	38.60	3,116,400	-0.09(-0.23%)
Feb 25, 2004	38.29	38.93	38.11	38.69	2,754,900	+0.24(+0.62%)
Feb 24, 2004	37.98	38.79	37.97	38.45	3,059,200	+0.30(+0.79%)
Feb 23, 2004	38.00	38.66	37.83	38.15	2,849,100	-0.03(-0.08%)
Feb 20, 2004	37.76	38.50	37.51	38.18	2,712,100	+0.70(+1.87%)
Feb 19, 2004	38.00	38.26	37.47	37.48	2,444,200	-0.35(-0.93%)
Feb 18, 2004	37.68	38.00	37.52	37.83	1,845,000	+0.07(+0.19%)
Feb 17, 2004	37.77	38.29	37.70	37.76	2,034,800	+0.15(+0.40%)
Feb 13, 2004	37.84	38.07	37.32	37.61	2,275,500	-0.14(-0.37%)
Feb 12, 2004	38.40	38.71	37.55	37.75	5,448,300	-1.40(-3.58%)
Feb 11, 2004	39.11	39.30	38.71	39.15	3,978,800	-0.26(-0.66%)
Feb 10, 2004	38.25	39.50	38.19	39.41	4,199,500	+1.10(+2.87%)
Feb 09, 2004	37.93	38.58	37.71	38.31	3,072,400	+0.17(+0.45%)
Feb 06, 2004	37.80	38.24	37.74	38.14	3,996,200	+0.22(+0.58%)
Feb 05, 2004	38.00	38.15	37.37	37.92	4,348,500	+0.62(+1.66%)
Feb 04, 2004	37.03	37.82	36.92	37.30	3,123,500	+0.17(+0.46%)
Feb 03, 2004	37.11	37.60	37.00	37.13	2,251,700	-0.09(-0.24%)

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.