Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	49.74	50.08	49.29	49.89	1,886,919	+0.21(+0.42%)
Jan 30, 2006	50.00	50.23	49.42	49.68	1,747,848	-0.37(-0.74%)
Jan 27, 2006	50.09	50.87	49.93	50.05	1,743,765	-0.04(-0.08%)
Jan 26, 2006	49.94	50.40	49.84	50.09	2,183,756	+0.15(+0.30%)
Jan 25, 2006	49.48	50.23	49.28	49.94	2,182,551	+0.39(+0.79%)
Jan 24, 2006	49.19	49.90	49.09	49.55	2,478,792	+0.42(+0.85%)
Jan 23, 2006	49.59	49.90	48.95	49.13	3,523,134	-0.56(-1.13%)
Jan 20, 2006	50.56	50.83	49.67	49.69	4,944,138	-0.90(-1.78%)
Jan 19, 2006	50.68	50.83	50.12	50.59	2,201,568	-0.15(-0.30%)
Jan 18, 2006	50.20	50.90	50.12	50.74	2,802,107	+0.14(+0.28%)
Jan 17, 2006	50.81	50.93	50.44	50.60	2,528,034	-0.40(-0.78%)
Jan 13, 2006	50.95	51.08	50.76	51.00	1,910,946	+0.27(+0.53%)
Jan 12, 2006	50.37	50.96	50.32	50.73	2,206,300	+0.04(+0.08%)
Jan 11, 2006	50.00	50.79	49.92	50.69	2,108,227	+0.69(+1.38%)
Jan 10, 2006	49.70	50.13	49.70	50.00	1,532,771	-0.05(-0.10%)
Jan 09, 2006	49.93	50.30	49.61	50.05	3,244,240	+0.20(+0.40%)
Jan 06, 2006	50.05	50.06	49.56	49.85	2,627,786	+0.07(+0.14%)
Jan 05, 2006	50.48	50.48	49.41	49.78	3,571,241	-0.30(-0.60%)
Jan 04, 2006	49.81	50.23	49.57	50.08	2,320,195	+0.16(+0.32%)
Jan 03, 2006	49.75	50.05	48.74	49.92	2,583,025	+0.45(+0.91%)
Dec 30, 2005	49.80	50.40	49.39	49.47	1,380,713	-0.50(-1.00%)
Dec 29, 2005	49.96	50.25	49.88	49.97	1,157,301	-0.14(-0.28%)
Dec 28, 2005	49.87	50.39	49.72	50.11	1,341,200	+0.34(+0.68%)
Dec 27, 2005	50.14	50.39	49.71	49.77	1,315,400	-0.21(-0.42%)
Dec 23, 2005	49.98	50.42	49.88	49.98	1,485,733	+0.14(+0.28%)
Dec 22, 2005	49.90	49.90	49.42	49.84	1,661,644	+0.03(+0.06%)
Dec 21, 2005	49.49	49.97	49.16	49.81	2,434,501	+0.59(+1.20%)
Dec 20, 2005	48.57	49.50	48.40	49.22	2,163,149	+0.56(+1.15%)
Dec 19, 2005	48.98	49.02	48.45	48.66	2,848,106	-0.09(-0.18%)
Dec 16, 2005	49.46	49.81	48.65	48.75	4,918,369	-0.76(-1.54%)
Dec 15, 2005	49.22	49.76	49.01	49.51	2,959,482	+0.29(+0.59%)
Dec 14, 2005	48.52	49.45	48.52	49.22	2,503,269	+0.60(+1.23%)
Dec 13, 2005	48.67	48.80	48.18	48.62	2,908,466	-0.06(-0.12%)
Dec 12, 2005	48.53	48.93	48.50	48.68	1,805,391	+0.13(+0.27%)
Dec 09, 2005	48.40	49.03	48.24	48.55	2,294,822	+0.26(+0.54%)
Dec 08, 2005	48.35	48.82	48.11	48.29	4,519,944	-1.06(-2.15%)
Dec 07, 2005	49.35	49.54	48.94	49.35	2,354,790	+0.27(+0.55%)
Dec 06, 2005	49.60	49.90	49.00	49.08	3,390,450	-0.51(-1.03%)
Dec 05, 2005	49.34	49.65	49.02	49.59	2,884,382	+0.25(+0.51%)
Dec 02, 2005	48.81	49.43	48.64	49.34	2,469,375	+0.55(+1.13%)
Dec 01, 2005	48.60	49.20	48.02	48.79	6,143,438	-1.16(-2.32%)
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%)

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.