Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	32.20	32.59	32.00	32.30	2,263,500	+0.28(+0.87%)
Nov 27, 2002	31.42	32.16	31.37	32.02	5,547,700	+0.92(+2.96%)
Nov 26, 2002	31.85	32.03	31.05	31.10	6,123,900	-0.87(-2.72%)
Nov 25, 2002	31.56	32.20	31.05	31.97	6,140,200	+0.40(+1.27%)
Nov 22, 2002	32.00	32.74	31.50	31.57	5,730,500	-0.39(-1.22%)
Nov 21, 2002	32.10	32.28	31.28	31.96	6,819,800	-0.04(-0.13%)
Nov 20, 2002	31.94	32.44	31.89	32.00	5,794,900	+0.04(+0.13%)
Nov 19, 2002	32.05	32.40	31.65	31.96	5,578,900	-0.60(-1.84%)
Nov 18, 2002	33.70	33.80	32.55	32.56	3,970,000	-1.08(-3.21%)
Nov 15, 2002	33.44	33.83	32.90	33.64	3,855,300	+0.20(+0.60%)
Nov 14, 2002	32.50	33.50	32.21	33.44	4,805,100	+1.49(+4.66%)
Nov 13, 2002	32.29	32.49	31.33	31.95	6,368,000	-0.36(-1.11%)
Nov 12, 2002	31.64	32.92	31.48	32.31	3,074,000	+0.76(+2.41%)
Nov 11, 2002	32.15	32.15	31.55	31.55	2,996,700	-0.61(-1.90%)
Nov 08, 2002	32.03	32.61	31.90	32.16	4,846,400	+0.09(+0.28%)
Nov 07, 2002	32.13	32.99	31.83	32.07	10,338,900	-1.64(-4.87%)
Nov 06, 2002	34.27	34.30	32.83	33.71	6,045,700	-0.08(-0.24%)
Nov 05, 2002	33.50	34.38	32.90	33.79	6,866,800	-0.06(-0.18%)
Nov 04, 2002	34.78	34.79	33.75	33.85	3,735,700	-0.69(-2.00%)
Nov 01, 2002	33.77	34.69	33.05	34.54	5,287,500	+0.61(+1.80%)
Oct 31, 2002	34.00	34.57	33.65	33.93	4,496,200	+0.19(+0.56%)
Oct 30, 2002	34.43	34.70	33.48	33.74	5,053,823	-1.24(-3.54%)
Oct 29, 2002	34.90	35.49	33.79	34.98	5,216,300	+0.15(+0.43%)
Oct 28, 2002	36.14	36.32	34.75	34.83	3,578,900	-1.16(-3.22%)
Oct 25, 2002	36.16	36.26	34.93	35.99	3,850,386	-0.01(-0.03%)
Oct 24, 2002	36.39	37.00	35.75	36.00	3,740,100	-0.21(-0.58%)
Oct 23, 2002	34.74	36.40	34.74	36.21	5,357,795	+1.39(+3.99%)
Oct 22, 2002	34.36	35.22	34.09	34.82	4,651,700	-0.30(-0.85%)
Oct 21, 2002	34.60	35.17	33.39	35.12	4,771,600	-0.12(-0.34%)
Oct 18, 2002	33.74	35.25	33.56	35.24	3,492,000	+1.11(+3.25%)
Oct 17, 2002	35.41	35.74	34.01	34.13	5,090,037	-0.42(-1.22%)
Oct 16, 2002	35.15	35.35	34.05	34.55	5,209,000	-0.94(-2.65%)
Oct 15, 2002	34.63	35.65	34.25	35.49	5,596,400	+1.92(+5.72%)
Oct 14, 2002	33.47	33.97	33.33	33.57	4,124,500	-0.24(-0.71%)
Oct 11, 2002	32.61	33.90	31.98	33.81	7,923,907	+1.61(+5.00%)
Oct 10, 2002	29.73	32.65	28.75	32.20	16,506,500	+1.75(+5.75%)
Oct 09, 2002	31.20	31.44	30.05	30.45	5,739,800	-1.13(-3.58%)
Oct 08, 2002	29.90	32.24	29.89	31.58	7,610,400	+2.40(+8.22%)
Oct 07, 2002	31.00	31.48	28.81	29.18	9,210,200	-2.10(-6.71%)
Oct 04, 2002	31.50	31.89	30.18	31.28	6,682,100	+0.39(+1.26%)
Oct 03, 2002	31.44	32.16	30.82	30.89	6,173,391	-0.73(-2.31%)
Oct 02, 2002	32.98	33.09	31.22	31.62	5,790,843	-1.58(-4.76%)
Oct 01, 2002	32.45	33.20	31.10	33.20	7,164,000	+0.83(+2.56%)
Sep 30, 2002	33.06	33.20	31.99	32.37	6,206,000	-1.55(-4.57%)
Sep 27, 2002	34.89	35.43	33.81	33.92	4,503,000	-1.21(-3.44%)
Sep 26, 2002	34.25	35.20	34.00	35.13	5,699,400	+1.18(+3.48%)
Sep 25, 2002	33.19	34.18	32.83	33.95	4,851,172	+1.28(+3.92%)
Sep 24, 2002	32.54	33.29	32.09	32.67	5,256,300	-0.31(-0.94%)
Sep 23, 2002	33.85	34.05	32.54	32.98	5,072,800	-1.26(-3.68%)
Sep 20, 2002	34.06	34.87	33.95	34.24	6,716,700	+1.09(+3.29%)
Sep 19, 2002	33.50	34.03	33.15	33.15	2,693,400	-0.66(-1.95%)
Sep 18, 2002	33.28	34.22	33.14	33.81	2,787,200	+0.38(+1.14%)
Sep 17, 2002	34.03	34.45	33.42	33.43	3,125,938	-0.40(-1.18%)
Sep 16, 2002	33.96	34.17	33.37	33.83	2,213,763	-0.12(-0.35%)
Sep 13, 2002	33.44	34.41	33.05	33.95	3,001,328	+0.48(+1.43%)
Sep 12, 2002	33.97	34.33	33.44	33.47	3,110,800	-0.66(-1.93%)
Sep 11, 2002	34.25	35.67	34.11	34.13	3,122,200	+0.21(+0.62%)
Sep 10, 2002	34.74	35.10	33.23	33.92	6,256,955	-0.76(-2.19%)
Sep 09, 2002	34.18	35.00	34.00	34.68	2,811,600	+0.13(+0.38%)
Sep 06, 2002	33.38	34.80	33.38	34.55	4,556,300	+1.50(+4.54%)
Sep 05, 2002	33.50	33.57	32.50	33.05	6,266,365	-0.76(-2.25%)
Sep 04, 2002	33.13	33.95	32.85	33.81	5,100,100	+1.30(+4.00%)

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.