Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	143.09	143.80	142.89	142.99	5,169,025	+2.35(+1.67%)
Jan 29, 2015	140.16	140.69	138.91	140.64	1,872,847	+1.02(+0.73%)
Jan 28, 2015	141.60	142.45	139.56	139.62	2,016,917	-1.37(-0.97%)
Jan 27, 2015	142.75	142.80	140.87	140.99	1,786,517	-1.91(-1.34%)
Jan 26, 2015	141.66	143.05	141.57	142.90	1,483,208	+0.85(+0.60%)
Jan 23, 2015	141.59	142.31	140.87	142.05	1,700,402	+0.78(+0.55%)
Jan 22, 2015	139.50	141.28	138.39	141.27	1,897,527	+2.13(+1.53%)
Jan 21, 2015	138.85	139.70	138.38	139.14	1,682,787	-0.24(-0.17%)
Jan 20, 2015	140.72	141.27	138.36	139.38	1,836,593	-0.34(-0.24%)
Jan 16, 2015	139.04	139.96	138.22	139.72	1,784,806	+0.41(+0.29%)
Jan 15, 2015	139.95	140.17	138.62	139.31	1,819,875	+0.00(+0.00%)
Jan 14, 2015	140.01	140.21	138.24	139.31	2,208,152	-1.78(-1.26%)
Jan 13, 2015	142.20	144.41	140.39	141.09	2,200,910	-1.43(-1.00%)
Jan 12, 2015	143.58	144.16	142.12	142.52	1,344,603	-0.80(-0.56%)
Jan 09, 2015	144.48	145.05	143.22	143.32	1,727,049	-2.24(-1.54%)
Jan 08, 2015	145.56	146.10	144.94	145.56	2,937,071	+1.24(+0.86%)
Jan 07, 2015	142.60	144.43	142.36	144.32	2,171,297	+2.47(+1.74%)
Jan 06, 2015	140.61	142.94	139.85	141.85	3,187,850	+1.85(+1.32%)
Jan 05, 2015	141.69	142.16	139.80	140.00	1,751,448	-1.61(-1.14%)
Jan 02, 2015	141.87	143.15	140.81	141.61	1,471,736	-0.14(-0.10%)
Dec 31, 2014	143.49	141.75	141.75	141.75	1,477,900	-1.74(-1.21%)
Dec 30, 2014	143.00	144.09	143.00	143.49	1,158,803	+0.15(+0.10%)
Dec 29, 2014	143.35	143.85	142.74	143.34	1,364,295	-0.10(-0.07%)
Dec 26, 2014	143.61	143.87	143.08	143.44	1,233,068	-0.21(-0.15%)
Dec 24, 2014	144.56	143.65	143.65	143.65	738,700	-0.50(-0.35%)
Dec 23, 2014	144.53	144.97	143.67	144.15	1,464,255	+0.94(+0.66%)
Dec 22, 2014	142.34	143.27	141.85	143.21	1,776,773	+1.44(+1.02%)
Dec 19, 2014	141.50	142.50	141.33	141.77	4,029,974	+0.21(+0.15%)
Dec 18, 2014	140.18	141.56	139.29	141.56	2,900,324	+2.23(+1.60%)
Dec 17, 2014	137.31	139.62	136.78	139.33	2,428,540	+2.02(+1.47%)
Dec 16, 2014	138.53	139.30	136.55	137.31	2,469,397	-0.88(-0.64%)
Dec 15, 2014	138.65	139.50	137.06	138.19	2,456,668	+0.31(+0.22%)
Dec 12, 2014	139.99	141.36	137.83	137.88	3,672,019	-3.53(-2.50%)
Dec 11, 2014	141.09	142.68	140.67	141.41	2,401,295	+1.16(+0.83%)
Dec 10, 2014	144.94	146.82	139.40	140.25	4,918,372	-2.79(-1.95%)
Dec 09, 2014	142.13	143.13	140.88	143.04	2,091,469	+0.71(+0.50%)
Dec 08, 2014	143.05	143.05	141.95	142.33	1,946,080	-0.92(-0.64%)
Dec 05, 2014	143.18	143.31	141.96	143.25	1,198,018	+0.23(+0.16%)
Dec 04, 2014	143.49	143.49	142.02	143.02	1,323,553	+0.33(+0.23%)
Dec 03, 2014	142.98	143.30	141.98	142.69	1,795,877	-0.37(-0.26%)
Dec 02, 2014	142.43	143.35	141.76	143.06	1,764,906	+1.08(+0.76%)
Dec 01, 2014	143.32	143.32	141.27	141.98	1,952,149	-0.14(-0.10%)
Nov 28, 2014	141.30	142.97	140.31	142.12	1,442,598	+2.37(+1.70%)
Nov 26, 2014	139.50	139.75	139.75	139.75	1,631,900	+0.88(+0.63%)
Nov 25, 2014	140.10	140.35	138.74	138.87	1,865,765	-0.93(-0.67%)
Nov 24, 2014	139.33	139.99	139.19	139.80	1,645,815	+0.08(+0.06%)
Nov 21, 2014	140.80	140.83	139.23	139.72	1,849,219	+0.47(+0.34%)
Nov 20, 2014	139.06	140.01	139.02	139.25	1,518,294	-0.76(-0.54%)
Nov 19, 2014	139.09	140.14	139.09	140.01	1,362,563	+0.80(+0.57%)
Nov 18, 2014	138.48	139.34	138.04	139.21	1,574,632	+0.74(+0.53%)
Nov 17, 2014	137.21	138.50	137.21	138.47	1,228,116	-0.01(-0.01%)
Nov 14, 2014	138.93	138.93	138.07	138.48	1,598,624	-0.23(-0.17%)
Nov 13, 2014	137.64	138.76	137.34	138.71	2,235,935	+1.81(+1.32%)
Nov 12, 2014	136.70	137.35	136.15	136.90	1,910,222	-0.15(-0.11%)
Nov 11, 2014	137.78	137.95	136.66	137.05	1,495,531	-0.64(-0.46%)
Nov 10, 2014	137.85	137.89	135.98	137.69	1,958,039	-0.02(-0.01%)
Nov 07, 2014	137.05	137.91	136.52	137.71	1,589,448	+0.62(+0.45%)
Nov 06, 2014	137.39	137.67	136.60	137.09	1,685,910	+0.59(+0.43%)
Nov 05, 2014	137.49	137.81	136.03	136.50	2,116,797	-0.05(-0.04%)
Nov 04, 2014	134.61	136.72	133.99	136.55	2,802,473	+2.28(+1.70%)

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.