COSTCO WHOLESALE $113.05

up +1.54


17/5/2013 05:17 PM  |  NASDAQ : COST  |  Industries : Retail Trade / Other General Merchandise Stores
Type:

COST historical data

Date Open High Low Close Volume
5/17/2013 112.21 113.19 111.64 113.05 16783
5/16/2013 112.59 113.00 111.22 111.51 15336
5/15/2013 110.86 112.95 110.69 112.82 18106
5/14/2013 110.29 111.72 109.89 111.39 19328
5/13/2013 109.69 110.32 109.60 110.01 12466
5/10/2013 109.41 110.15 109.17 109.99 12396
5/9/2013 109.88 110.15 108.88 109.14 13063
5/8/2013 109.90 110.25 109.40 109.61 8638
5/7/2013 109.02 109.78 108.66 109.71 16174
5/6/2013 109.71 110.25 109.03 109.09 11127
5/3/2013 109.93 110.41 109.01 109.75 14076
5/2/2013 108.17 109.29 107.72 108.69 14429
5/1/2013 108.13 109.00 107.96 108.22 11994
4/30/2013 108.12 108.57 107.68 108.43 15614
4/29/2013 109.30 109.47 108.47 108.63 17283
4/26/2013 108.90 109.75 108.38 109.27 21467
4/25/2013 108.35 109.34 107.80 109.13 18481
4/24/2013 107.46 108.35 107.30 107.83 22343
4/23/2013 105.74 107.35 105.54 107.25 17311
4/22/2013 104.43 105.78 104.27 105.16 20484
4/19/2013 103.20 104.65 103.20 104.45 22156
4/18/2013 104.76 105.12 103.33 103.61 18543
4/17/2013 104.77 105.25 104.34 104.77 18826
4/16/2013 104.73 105.79 104.55 105.55 27965
4/15/2013 105.45 106.22 104.13 104.21 18184
4/12/2013 106.14 106.79 105.65 106.13 14377
4/11/2013 105.88 106.40 105.19 106.01 23194
4/10/2013 105.73 106.52 105.53 105.75 17572
4/9/2013 107.25 107.28 105.59 105.79 19473
4/8/2013 106.45 107.09 105.87 107.04 10776
4/5/2013 105.30 105.97 104.45 105.80 16789
4/4/2013 106.26 106.89 105.46 106.36 15757
4/3/2013 107.50 107.74 106.00 106.36 18332
4/2/2013 106.27 107.75 106.03 107.68 18319
4/1/2013 106.00 106.59 105.38 105.81 10057
3/28/2013 106.66 107.06 105.61 106.11 16729
3/27/2013 105.24 106.77 105.04 106.64 19715
3/26/2013 105.69 106.01 105.44 105.97 14528
3/25/2013 105.19 105.77 104.56 105.47 23153
3/22/2013 103.46 105.12 103.44 105.11 20170
3/21/2013 102.85 103.97 102.68 103.52 22169
3/20/2013 102.44 103.36 102.34 103.08 23164
3/19/2013 101.86 102.54 101.13 102.12 22403
3/18/2013 101.34 102.01 101.01 101.68 21380
3/15/2013 102.55 102.99 101.51 101.75 40018
3/14/2013 103.27 104.03 102.91 102.91 23167
3/13/2013 103.99 104.19 102.91 103.42 24591
3/12/2013 103.61 105.52 103.26 103.75 37950
3/11/2013 103.55 103.69 102.35 102.44 21208
3/8/2013 102.58 103.26 101.86 103.04 15492
3/7/2013 103.55 103.98 101.90 101.97 26033
3/6/2013 103.15 103.49 102.36 102.56 12544
3/5/2013 103.68 103.88 102.75 103.15 16117
3/4/2013 101.26 103.46 101.16 103.43 19420
3/1/2013 100.82 101.65 100.26 101.42 17901
2/28/2013 101.07 102.37 100.79 101.29 22132
2/27/2013 99.67 101.54 98.95 100.73 25110
2/26/2013 100.10 100.76 99.31 99.45 29151
2/25/2013 101.64 102.13 100.06 100.09 16440
2/22/2013 101.07 101.30 100.23 101.16 15762
2/21/2013 101.17 101.42 100.26 100.69 27305
2/20/2013 102.18 102.63 101.05 101.08 19151
2/19/2013 102.35 102.40 101.47 101.90 18942
2/15/2013 101.79 103.13 101.03 102.17 42398
2/14/2013 101.04 102.06 101.01 102.02 22112
2/13/2013 101.98 102.37 100.95 101.63 12244
2/12/2013 102.21 102.23 101.53 101.76 12032
2/11/2013 102.87 102.94 101.76 101.99 14574
2/8/2013 102.38 102.96 101.81 102.79 17264
2/7/2013 101.77 102.31 101.20 101.85 30073
2/6/2013 102.88 103.19 100.94 101.70 31920
2/5/2013 102.75 103.97 102.28 103.31 18424
2/4/2013 104.11 104.11 102.34 102.48 17286
2/1/2013 102.89 104.35 102.59 104.15 23160
1/31/2013 102.50 103.15 102.11 102.34 16563
1/30/2013 103.00 103.11 102.30 102.53 19398
1/29/2013 102.15 103.53 102.10 103.36 20731
1/28/2013 102.62 102.75 102.00 102.49 16317
1/25/2013 102.96 103.13 102.01 102.36 16128
1/24/2013 102.39 103.53 102.29 102.89 15154
1/23/2013 102.30 102.75 101.77 102.12 14428
1/22/2013 101.43 102.17 101.17 102.15 20045
1/18/2013 100.90 101.45 100.62 101.20 23416
1/17/2013 101.57 101.75 100.96 100.96 20954
1/16/2013 100.73 101.61 100.65 101.53 12017
1/15/2013 99.85 101.52 99.81 101.15 17252
1/14/2013 100.34 101.90 99.70 100.37 21551
1/11/2013 101.00 101.49 100.07 100.28 22063
1/10/2013 101.35 101.50 100.13 100.74 23285
1/9/2013 101.03 101.50 100.75 101.23 18344
1/8/2013 101.00 101.79 100.73 101.18 21899
1/7/2013 101.09 101.73 100.90 101.37 16639
1/4/2013 102.55 102.91 101.55 102.16 19890
1/3/2013 102.11 103.02 101.76 102.49 38724
1/2/2013 100.60 101.45 100.21 101.45 31538
12/31/2012 96.85 98.93 96.51 98.73 24127
12/28/2012 97.17 97.89 96.94 96.97 16513
12/27/2012 98.52 98.72 97.13 97.92 20574
12/26/2012 99.26 99.70 98.12 98.68 14563
12/24/2012 99.12 99.94 98.78 99.44 9337
Marketplace
Trading Center