Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	34.95	35.08	33.34	34.87	4,507,000	-0.27(-0.77%)
Jul 30, 2002	35.70	35.76	34.66	35.14	3,901,000	-1.12(-3.09%)
Jul 29, 2002	34.65	36.29	34.62	36.26	4,229,300	+1.68(+4.86%)
Jul 26, 2002	34.15	34.90	33.45	34.58	3,973,200	+0.50(+1.47%)
Jul 25, 2002	34.50	34.88	32.13	34.08	5,753,300	-0.98(-2.80%)
Jul 24, 2002	31.69	35.31	31.00	35.06	7,481,800	+3.12(+9.77%)
Jul 23, 2002	32.19	33.28	31.71	31.94	6,463,449	-0.15(-0.47%)
Jul 22, 2002	32.90	34.20	31.55	32.09	6,011,490	-0.99(-2.99%)
Jul 19, 2002	33.30	34.30	32.88	33.08	3,642,000	-1.59(-4.59%)
Jul 17, 2002	35.21	35.50	32.63	34.67	7,214,300	-2.24(-6.07%)
Jul 12, 2002	37.56	37.74	36.66	36.91	4,069,500	-0.45(-1.20%)
Jul 11, 2002	36.40	37.93	36.03	37.36	5,991,000	+1.15(+3.18%)
Jul 10, 2002	37.54	37.94	36.00	36.21	4,501,400	-1.05(-2.82%)
Jul 09, 2002	38.55	39.37	37.15	37.26	3,732,900	-1.29(-3.35%)
Jul 08, 2002	39.30	39.55	38.26	38.55	3,131,400	-0.75(-1.91%)
Jul 05, 2002	38.15	39.37	37.95	39.30	1,714,900	+1.50(+3.97%)
Jul 04, 2002	36.41	37.91	35.65	37.80	4,848,400	+0.00(+0.00%)
Jul 03, 2002	36.41	37.91	35.65	37.80	4,842,900	+1.28(+3.50%)
Jul 02, 2002	37.51	37.76	36.13	36.52	3,622,900	-1.25(-3.31%)
Jul 01, 2002	38.53	38.55	37.55	37.77	2,771,800	-0.85(-2.20%)
Jun 28, 2002	38.33	39.22	38.14	38.62	4,837,400	+0.03(+0.08%)
Jun 27, 2002	37.67	38.60	37.30	38.59	3,119,300	+1.00(+2.66%)
Jun 26, 2002	36.99	37.85	36.57	37.59	5,185,300	-0.19(-0.50%)
Jun 25, 2002	38.91	39.20	37.60	37.78	4,508,600	-1.80(-4.55%)
Jun 21, 2002	39.68	40.27	39.26	39.58	3,783,300	-0.42(-1.05%)
Jun 20, 2002	40.63	41.03	39.99	40.00	2,764,500	-0.95(-2.32%)
Jun 19, 2002	40.59	41.35	40.57	40.95	3,110,400	+0.20(+0.49%)
Jun 18, 2002	40.16	40.85	40.15	40.75	3,004,000	+0.06(+0.15%)
Jun 17, 2002	39.82	40.69	39.75	40.69	2,947,400	+0.91(+2.29%)
Jun 14, 2002	39.56	39.83	38.50	39.78	3,160,300	-0.95(-2.33%)
Jun 12, 2002	39.67	40.86	39.55	40.73	4,662,400	+1.08(+2.72%)
Jun 11, 2002	40.29	40.87	39.47	39.65	3,904,900	-0.48(-1.20%)
Jun 10, 2002	39.44	40.28	39.36	40.13	4,660,300	+0.73(+1.85%)
Jun 07, 2002	39.16	39.70	39.16	39.40	3,070,100	+0.04(+0.10%)
Jun 06, 2002	39.75	39.97	39.05	39.36	3,723,800	-0.31(-0.78%)
Jun 05, 2002	38.99	39.90	38.91	39.67	4,531,700	+0.40(+1.02%)
May 31, 2002	39.22	40.11	39.12	39.27	5,364,300	+0.81(+2.11%)
May 28, 2002	39.14	39.34	37.59	38.46	6,023,800	-0.45(-1.16%)
May 27, 2002	39.62	40.30	38.60	38.91	3,567,700	+0.00(+0.00%)
May 24, 2002	39.62	40.30	38.60	38.91	3,541,100	-0.88(-2.21%)
May 23, 2002	39.45	39.88	38.55	39.79	3,310,200	+0.50(+1.27%)
May 22, 2002	39.75	40.08	38.68	39.29	5,177,100	-0.47(-1.18%)
May 21, 2002	41.10	41.10	39.75	39.76	3,903,300	-1.18(-2.88%)
May 20, 2002	41.32	41.86	40.72	40.94	1,790,900	-0.41(-0.99%)
May 17, 2002	41.14	41.69	40.56	41.35	2,989,200	-0.18(-0.43%)
May 16, 2002	41.07	41.85	40.86	41.53	3,489,000	+0.40(+0.97%)
May 15, 2002	40.60	41.48	40.28	41.13	4,874,000	+0.46(+1.13%)
May 14, 2002	40.74	41.40	40.50	40.67	4,403,300	+0.67(+1.67%)
May 13, 2002	40.50	40.52	39.50	40.00	4,682,600	-0.30(-0.74%)
May 10, 2002	41.19	41.25	40.20	40.30	3,772,100	-0.71(-1.73%)
May 09, 2002	41.75	41.75	40.55	41.01	3,953,200	-0.74(-1.77%)
May 08, 2002	40.95	41.81	40.75	41.75	3,750,600	+1.18(+2.91%)
May 07, 2002	40.60	41.20	40.50	40.57	3,193,100	+0.36(+0.90%)
May 06, 2002	40.30	41.25	40.16	40.21	2,971,800	-0.16(-0.40%)
May 03, 2002	40.49	40.66	39.95	40.37	3,630,900	-0.26(-0.64%)
May 02, 2002	40.21	40.82	40.08	40.63	2,789,700	+0.36(+0.89%)

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.