Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	60.15	60.29	59.41	59.91	3,399,138	-0.12(-0.20%)
Nov 27, 2009	59.50	60.51	59.20	60.03	1,483,275	-0.86(-1.41%)
Nov 25, 2009	60.40	60.99	60.40	60.89	2,469,780	+0.38(+0.63%)
Nov 24, 2009	60.81	60.83	60.33	60.51	2,577,965	-0.06(-0.10%)
Nov 23, 2009	60.10	60.86	59.93	60.57	2,750,505	+0.51(+0.85%)
Nov 20, 2009	60.26	60.84	59.80	60.06	2,696,336	-0.42(-0.69%)
Nov 19, 2009	60.35	60.59	59.78	60.48	2,240,729	-0.29(-0.48%)
Nov 18, 2009	60.38	60.83	59.67	60.77	3,116,860	+0.15(+0.25%)
Nov 17, 2009	61.06	61.23	60.22	60.62	3,307,486	-0.50(-0.82%)
Nov 16, 2009	60.79	61.25	60.50	61.12	3,248,891	+0.65(+1.07%)
Nov 13, 2009	60.27	60.63	59.96	60.47	2,467,594	+0.35(+0.58%)
Nov 12, 2009	60.16	60.65	60.00	60.12	3,675,622	-0.28(-0.46%)
Nov 11, 2009	60.46	60.69	59.78	60.40	3,156,452	+0.36(+0.60%)
Nov 10, 2009	59.92	60.40	59.52	60.04	3,078,570	-0.40(-0.66%)
Nov 09, 2009	58.96	60.46	58.96	60.44	3,698,179	+1.03(+1.73%)
Nov 06, 2009	59.15	59.66	58.80	59.41	2,749,263	+0.00(+0.00%)
Nov 05, 2009	58.11	59.49	57.98	59.41	4,668,664	+0.60(+1.02%)
Nov 04, 2009	57.68	59.27	57.68	58.81	4,756,743	+1.16(+2.01%)
Nov 03, 2009	57.55	58.37	57.31	57.65	4,122,224	-0.10(-0.17%)
Nov 02, 2009	56.85	57.88	56.76	57.75	3,883,938	+0.90(+1.58%)
Oct 30, 2009	57.73	57.95	56.81	56.85	3,902,694	-1.07(-1.85%)
Oct 29, 2009	57.31	57.94	56.76	57.92	3,940,827	+1.20(+2.12%)
Oct 28, 2009	57.05	57.50	56.72	56.72	3,027,031	-0.43(-0.75%)
Oct 27, 2009	57.61	57.82	56.77	57.15	2,876,730	-0.50(-0.87%)
Oct 26, 2009	57.69	58.36	57.52	57.65	2,766,574	-0.16(-0.28%)
Oct 23, 2009	57.75	58.43	57.56	57.81	2,154,448	-0.46(-0.79%)
Oct 22, 2009	57.76	58.49	57.57	58.27	2,921,647	+0.56(+0.97%)
Oct 21, 2009	58.76	59.25	57.71	57.71	4,153,285	-1.38(-2.34%)
Oct 20, 2009	58.70	59.27	58.42	59.09	3,384,297	-0.14(-0.24%)
Oct 19, 2009	58.82	59.35	58.36	59.23	3,502,444	+0.75(+1.28%)
Oct 16, 2009	58.85	58.90	58.12	58.48	3,230,647	-0.49(-0.83%)
Oct 15, 2009	58.39	59.04	58.39	58.97	2,879,852	+0.20(+0.34%)
Oct 14, 2009	59.00	59.00	58.44	58.77	3,447,773	+0.29(+0.50%)
Oct 13, 2009	57.90	58.87	57.75	58.48	4,723,235	+0.45(+0.78%)
Oct 12, 2009	58.64	58.83	57.76	58.03	2,915,609	-0.61(-1.04%)
Oct 09, 2009	58.20	58.69	57.72	58.64	5,751,816	+0.01(+0.02%)
Oct 08, 2009	59.28	59.38	58.39	58.63	5,032,417	-0.37(-0.63%)
Oct 07, 2009	59.76	60.30	58.86	59.00	11,116,756	+1.07(+1.85%)
Oct 06, 2009	57.02	58.37	57.02	57.93	5,866,094	+1.05(+1.85%)
Oct 05, 2009	56.59	57.25	56.30	56.88	4,480,170	+0.41(+0.73%)
Oct 02, 2009	55.92	56.68	55.73	56.47	5,760,718	+0.78(+1.40%)
Oct 01, 2009	56.15	56.69	55.40	55.69	5,097,816	-0.69(-1.22%)
Sep 30, 2009	57.12	57.44	55.98	56.38	12,235,871	-0.11(-0.19%)
Sep 29, 2009	56.56	56.93	56.25	56.49	4,939,531	-0.07(-0.12%)
Sep 28, 2009	56.50	56.66	56.31	56.56	4,786,127	+0.28(+0.50%)
Sep 25, 2009	57.72	57.72	56.00	56.28	6,137,050	-1.15(-2.00%)
Sep 24, 2009	58.03	58.24	57.07	57.43	3,389,377	-0.55(-0.95%)
Sep 23, 2009	57.86	58.80	57.86	57.98	2,952,123	-0.42(-0.72%)
Sep 22, 2009	58.72	58.86	58.34	58.40	2,833,802	-0.18(-0.31%)
Sep 21, 2009	57.61	58.73	57.38	58.58	4,847,765	+1.03(+1.79%)
Sep 18, 2009	58.20	58.20	57.46	57.55	4,561,607	-0.41(-0.71%)
Sep 17, 2009	57.86	58.23	57.32	57.96	3,979,102	+0.26(+0.45%)
Sep 16, 2009	56.82	57.77	56.69	57.70	3,920,286	+0.88(+1.55%)
Sep 15, 2009	56.78	57.00	56.42	56.82	3,329,923	-0.17(-0.30%)
Sep 14, 2009	56.22	57.02	56.16	56.99	3,082,949	+0.18(+0.32%)
Sep 11, 2009	56.86	56.99	56.52	56.81	3,031,454	-0.10(-0.18%)
Sep 10, 2009	57.04	57.04	56.66	56.91	3,886,869	-0.15(-0.26%)
Sep 09, 2009	56.49	57.08	56.29	57.06	3,931,084	+0.33(+0.58%)
Sep 08, 2009	56.86	57.00	56.15	56.73	5,526,110	+1.26(+2.27%)
Sep 04, 2009	54.68	55.53	54.54	55.47	4,593,304	+0.48(+0.87%)
Sep 03, 2009	54.22	55.23	54.17	54.99	12,230,371	+4.34(+8.57%)
Sep 02, 2009	50.40	50.82	49.95	50.65	4,268,006	+0.00(+0.00%)

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.